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 |
|---|---|---|---|---|---|---|---|
| 2024-03-26 | 11.68 | 11.77 | 11.42 | 11.63 | -0.24% | 1.47 | 2.53% |
| 2024-03-25 | 12.09 | 12.14 | 11.64 | 11.66 | -3.81% | 1.72 | 2.89% |
| 2024-03-22 | 12.36 | 12.43 | 12.02 | 12.12 | -2.50% | 2.10 | 3.47% |
| 2024-03-21 | 12.51 | 12.51 | 12.34 | 12.43 | -0.60% | 1.50 | 2.43% |
| 2024-03-20 | 12.47 | 12.63 | 12.33 | 12.51 | -0.08% | 1.95 | 3.14% |
| 2024-03-19 | 12.58 | 12.68 | 12.43 | 12.52 | -0.90% | 2.13 | 3.41% |
| 2024-03-18 | 12.54 | 12.69 | 12.52 | 12.63 | +0.75% | 2.83 | 4.52% |
| 2024-03-15 | 12.20 | 12.59 | 12.16 | 12.53 | +2.70% | 2.75 | 4.44% |
| 2024-03-14 | 12.29 | 12.48 | 12.05 | 12.20 | -2.12% | 2.38 | 3.90% |
| 2024-03-13 | 12.62 | 12.72 | 12.38 | 12.47 | -1.19% | 3.18 | 5.09% |
| 2024-03-12 | 12.36 | 12.77 | 12.19 | 12.62 | +3.64% | 4.90 | 7.89% |
| 2024-03-11 | 11.69 | 12.24 | 11.64 | 12.18 | +3.03% | 3.19 | 5.32% |
| 2024-03-08 | 11.66 | 11.87 | 11.49 | 11.82 | +1.13% | 1.94 | 3.32% |
| 2024-03-07 | 11.95 | 12.11 | 11.64 | 11.69 | -2.21% | 2.45 | 4.13% |
| 2024-03-06 | 11.93 | 12.14 | 11.83 | 11.95 | +0.16% | 2.74 | 4.60% |
| 2024-03-05 | 12.20 | 12.24 | 11.79 | 11.93 | -4.02% | 5.06 | 8.46% |
| 2024-03-04 | 11.73 | 12.73 | 11.41 | 12.43 | +7.41% | 7.66 | 12.50% |
| 2024-03-01 | 11.48 | 11.59 | 11.24 | 11.57 | +1.74% | 2.82 | 4.95% |
| 2024-02-29 | 10.89 | 11.38 | 10.79 | 11.38 | +6.72% | 2.99 | 5.37% |
| 2024-02-28 | 11.59 | 11.69 | 10.65 | 10.66 | -7.52% | 3.38 | 6.04% |