飞龙股份 sz.002536
44.73
-1.32%
2026-06-17
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2024-04-25 | 11.05 | 11.11 | 10.93 | 10.98 | -0.09% | 1.81 | 2.88% |
| 2024-04-24 | 10.70 | 10.99 | 10.61 | 10.99 | +3.09% | 1.90 | 3.08% |
| 2024-04-23 | 10.77 | 10.87 | 10.60 | 10.66 | -0.44% | 1.43 | 2.35% |
| 2024-04-22 | 10.74 | 10.91 | 10.52 | 10.71 | -0.35% | 1.96 | 3.20% |
| 2024-04-19 | 10.75 | 10.89 | 10.63 | 10.74 | +0.62% | 2.14 | 3.50% |
| 2024-04-18 | 10.54 | 11.02 | 10.52 | 10.68 | +0.27% | 3.04 | 4.95% |
| 2024-04-17 | 10.26 | 10.67 | 10.26 | 10.65 | +6.00% | 3.73 | 6.23% |
| 2024-04-16 | 10.54 | 10.59 | 9.98 | 10.05 | -7.87% | 3.86 | 6.61% |
| 2024-04-15 | 11.31 | 11.57 | 10.70 | 10.90 | -4.93% | 3.39 | 6.12% |
| 2024-04-12 | 11.78 | 12.14 | 11.38 | 11.47 | +2.27% | 5.68 | 9.61% |
| 2024-04-11 | 11.53 | 11.59 | 11.10 | 11.22 | -4.11% | 2.89 | 5.11% |
| 2024-04-10 | 11.21 | 11.72 | 11.12 | 11.70 | +3.42% | 3.35 | 5.85% |
| 2024-04-09 | 11.17 | 11.32 | 11.09 | 11.31 | +1.61% | 0.94 | 1.67% |
| 2024-04-08 | 11.23 | 11.35 | 11.13 | 11.13 | -0.92% | 0.98 | 1.75% |
| 2024-04-03 | 11.54 | 11.54 | 11.20 | 11.23 | -2.53% | 1.27 | 2.25% |
| 2024-04-02 | 11.70 | 11.76 | 11.46 | 11.53 | -2.00% | 1.22 | 2.11% |
| 2024-04-01 | 11.45 | 11.78 | 11.41 | 11.76 | +2.80% | 1.24 | 2.14% |
| 2024-03-29 | 11.50 | 11.53 | 11.22 | 11.44 | +1.08% | 1.06 | 1.87% |
| 2024-03-28 | 11.02 | 11.45 | 10.98 | 11.32 | +3.09% | 1.37 | 2.44% |
| 2024-03-27 | 11.64 | 11.71 | 10.96 | 10.98 | -5.59% | 1.82 | 3.24% |