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 |
|---|---|---|---|---|---|---|---|
| 2023-12-18 | 12.39 | 13.35 | 12.33 | 13.14 | +5.69% | 5.08 | 7.83% |
| 2023-12-15 | 12.54 | 12.62 | 12.40 | 12.43 | -0.90% | 0.96 | 1.54% |
| 2023-12-14 | 12.68 | 12.82 | 12.53 | 12.54 | -1.11% | 0.98 | 1.55% |
| 2023-12-13 | 12.80 | 12.91 | 12.62 | 12.69 | -0.88% | 1.39 | 2.20% |
| 2023-12-12 | 12.69 | 12.86 | 12.62 | 12.80 | +0.82% | 1.20 | 1.88% |
| 2023-12-11 | 12.53 | 12.71 | 12.39 | 12.69 | +1.35% | 1.45 | 2.30% |
| 2023-12-08 | 12.59 | 12.76 | 12.53 | 12.53 | -0.89% | 1.49 | 2.38% |
| 2023-12-07 | 12.82 | 12.89 | 12.63 | 12.64 | -1.76% | 1.81 | 2.86% |
| 2023-12-06 | 12.76 | 13.10 | 12.76 | 12.86 | -0.66% | 1.77 | 2.75% |
| 2023-12-05 | 13.27 | 13.31 | 12.95 | 12.95 | -2.76% | 1.88 | 2.89% |
| 2023-12-04 | 13.55 | 13.57 | 13.32 | 13.32 | -0.70% | 1.93 | 2.89% |
| 2023-12-01 | 13.24 | 13.49 | 13.01 | 13.41 | +1.57% | 2.59 | 3.92% |
| 2023-11-30 | 13.36 | 13.51 | 13.04 | 13.20 | -1.96% | 2.57 | 3.91% |
| 2023-11-29 | 13.63 | 13.95 | 13.40 | 13.47 | -1.24% | 2.87 | 4.22% |
| 2023-11-28 | 13.27 | 13.67 | 13.22 | 13.64 | +2.70% | 3.16 | 4.72% |
| 2023-11-27 | 13.29 | 13.51 | 13.26 | 13.28 | -0.35% | 2.50 | 3.76% |
| 2023-11-24 | 13.92 | 13.98 | 13.24 | 13.33 | -5.10% | 4.46 | 6.63% |
| 2023-11-23 | 13.93 | 14.26 | 13.86 | 14.04 | +0.81% | 2.84 | 4.06% |
| 2023-11-22 | 14.33 | 14.33 | 13.93 | 13.93 | -4.46% | 4.48 | 6.37% |
| 2023-11-21 | 14.03 | 14.76 | 14.02 | 14.58 | +3.41% | 7.52 | 10.50% |