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 |
|---|---|---|---|---|---|---|---|
| 2024-02-27 | 11.16 | 11.55 | 11.13 | 11.53 | +3.29% | 2.35 | 4.12% |
| 2024-02-26 | 11.08 | 11.39 | 10.98 | 11.16 | +0.59% | 2.63 | 4.70% |
| 2024-02-23 | 10.89 | 11.17 | 10.65 | 11.09 | +3.25% | 2.79 | 5.15% |
| 2024-02-22 | 10.42 | 10.79 | 10.41 | 10.74 | +2.33% | 2.05 | 3.85% |
| 2024-02-21 | 10.27 | 10.93 | 10.19 | 10.50 | +0.91% | 2.72 | 5.12% |
| 2024-02-20 | 10.19 | 10.50 | 10.08 | 10.40 | +0.18% | 1.70 | 3.31% |
| 2024-02-19 | 10.44 | 10.59 | 10.20 | 10.39 | +2.32% | 2.43 | 4.69% |
| 2024-02-08 | 9.38 | 10.15 | 9.27 | 10.15 | +10.01% | 2.24 | 4.57% |
| 2024-02-07 | 9.11 | 9.53 | 8.98 | 9.23 | +1.24% | 1.54 | 3.33% |
| 2024-02-06 | 8.48 | 9.26 | 8.35 | 9.11 | +5.11% | 1.42 | 3.22% |
| 2024-02-05 | 9.28 | 9.38 | 8.61 | 8.67 | -9.36% | 1.61 | 3.62% |
| 2024-02-02 | 9.91 | 10.10 | 9.16 | 9.57 | -0.98% | 1.72 | 3.57% |
| 2024-02-01 | 9.57 | 9.88 | 9.43 | 9.66 | +0.89% | 1.23 | 2.56% |
| 2024-01-31 | 10.22 | 10.36 | 9.52 | 9.58 | -6.53% | 1.76 | 3.58% |
| 2024-01-30 | 10.43 | 10.71 | 10.22 | 10.24 | -2.51% | 1.23 | 2.36% |
| 2024-01-29 | 10.86 | 11.03 | 10.51 | 10.51 | -3.63% | 1.20 | 2.24% |
| 2024-01-26 | 10.99 | 11.15 | 10.87 | 10.90 | -1.53% | 1.48 | 2.71% |
| 2024-01-25 | 10.77 | 11.15 | 10.65 | 11.07 | +2.71% | 1.86 | 3.42% |
| 2024-01-24 | 10.74 | 10.89 | 10.31 | 10.78 | +0.18% | 1.59 | 3.00% |
| 2024-01-23 | 10.68 | 10.87 | 10.39 | 10.76 | -1.13% | 1.69 | 3.18% |