飞龙股份 sz.002536
40.46
-1.80%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2024-01-16 | 12.77 | 13.14 | 12.56 | 13.11 | +2.13% | 2.42 | 3.77% |
| 2024-01-15 | 13.20 | 13.24 | 12.68 | 12.84 | -4.02% | 2.94 | 4.56% |
| 2024-01-12 | 13.91 | 13.91 | 13.29 | 13.37 | -4.32% | 4.00 | 5.92% |
| 2024-01-11 | 13.48 | 14.10 | 13.13 | 13.98 | +2.28% | 5.66 | 8.39% |
| 2024-01-10 | 13.81 | 14.16 | 13.61 | 13.67 | +0.42% | 5.88 | 8.53% |
| 2024-01-09 | 13.57 | 13.83 | 13.33 | 13.61 | -1.97% | 5.66 | 8.37% |
| 2024-01-08 | 12.95 | 14.05 | 12.83 | 13.88 | +6.97% | 8.19 | 12.06% |
| 2024-01-05 | 12.89 | 13.43 | 12.80 | 12.98 | +3.38% | 4.81 | 7.37% |
| 2024-01-04 | 12.40 | 12.59 | 12.28 | 12.55 | +0.99% | 1.25 | 2.01% |
| 2024-01-03 | 12.87 | 12.89 | 12.42 | 12.43 | -4.00% | 2.19 | 3.49% |
| 2024-01-02 | 13.10 | 13.21 | 12.94 | 12.95 | -1.22% | 1.60 | 2.46% |
| 2023-12-29 | 13.02 | 13.15 | 12.94 | 13.11 | +0.58% | 2.28 | 3.51% |
| 2023-12-28 | 12.91 | 13.15 | 12.63 | 13.03 | +0.58% | 2.70 | 4.18% |
| 2023-12-27 | 13.22 | 13.40 | 12.85 | 12.96 | -3.71% | 3.41 | 5.25% |
| 2023-12-26 | 13.26 | 13.67 | 13.01 | 13.46 | +0.92% | 5.41 | 8.10% |
| 2023-12-25 | 12.45 | 13.38 | 12.42 | 13.34 | +5.52% | 4.64 | 7.15% |
| 2023-12-22 | 12.49 | 12.88 | 12.41 | 12.64 | +1.28% | 2.78 | 4.39% |
| 2023-12-21 | 12.27 | 12.49 | 12.11 | 12.48 | +0.91% | 1.59 | 2.60% |
| 2023-12-20 | 12.71 | 12.76 | 12.36 | 12.36 | -3.17% | 1.81 | 2.90% |
| 2023-12-19 | 12.92 | 12.96 | 12.68 | 12.77 | -2.80% | 2.76 | 4.34% |