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 |
|---|---|---|---|---|---|---|---|
| 2023-11-20 | 14.18 | 14.20 | 13.93 | 14.10 | -0.60% | 3.41 | 4.88% |
| 2023-11-17 | 14.02 | 14.23 | 13.85 | 14.18 | +1.42% | 4.31 | 6.15% |
| 2023-11-16 | 14.05 | 14.18 | 13.95 | 13.99 | -0.34% | 3.58 | 5.12% |
| 2023-11-15 | 14.10 | 14.16 | 13.75 | 14.03 | +0.20% | 4.59 | 6.60% |
| 2023-11-14 | 13.95 | 14.06 | 13.82 | 14.00 | +0.34% | 3.75 | 5.39% |
| 2023-11-13 | 14.01 | 14.10 | 13.81 | 13.96 | -0.40% | 4.24 | 6.11% |
| 2023-11-10 | 14.40 | 14.61 | 13.85 | 14.01 | -5.47% | 7.45 | 10.56% |
| 2023-11-09 | 16.16 | 16.16 | 14.82 | 14.82 | -10.01% | 10.14 | 13.43% |
| 2023-11-08 | 16.58 | 17.01 | 16.33 | 16.47 | -3.69% | 11.84 | 14.33% |
| 2023-11-07 | 16.31 | 17.82 | 15.80 | 17.11 | +4.61% | 16.93 | 20.42% |
| 2023-11-06 | 15.46 | 16.68 | 15.13 | 16.35 | +7.63% | 14.29 | 17.86% |
| 2023-11-03 | 15.03 | 15.55 | 14.73 | 15.19 | +1.83% | 9.72 | 12.93% |
| 2023-11-02 | 15.47 | 16.55 | 14.87 | 14.92 | -2.88% | 14.97 | 19.27% |
| 2023-11-01 | 13.95 | 15.83 | 13.72 | 15.36 | +6.75% | 13.94 | 18.57% |
| 2023-10-31 | 13.74 | 15.26 | 13.63 | 14.39 | +3.74% | 11.47 | 15.79% |
| 2023-10-30 | 13.93 | 14.11 | 13.84 | 13.87 | -0.54% | 4.09 | 5.89% |
| 2023-10-27 | 14.37 | 14.42 | 13.93 | 13.95 | -1.99% | 6.26 | 8.92% |
| 2023-10-26 | 13.86 | 14.40 | 13.67 | 14.23 | +2.03% | 8.06 | 11.51% |
| 2023-10-25 | 13.07 | 14.46 | 12.96 | 13.95 | +5.87% | 7.40 | 10.85% |
| 2023-10-24 | 12.88 | 13.38 | 12.88 | 13.18 | +2.87% | 4.02 | 6.12% |