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 |
|---|---|---|---|---|---|---|---|
| 2023-10-23 | 12.74 | 13.06 | 12.70 | 12.81 | -0.59% | 2.90 | 4.53% |
| 2023-10-20 | 12.97 | 13.27 | 12.82 | 12.88 | -1.01% | 3.06 | 4.73% |
| 2023-10-19 | 13.43 | 13.48 | 12.96 | 13.02 | -5.22% | 5.45 | 8.30% |
| 2023-10-18 | 13.29 | 14.00 | 13.22 | 13.73 | +1.96% | 6.54 | 9.60% |
| 2023-10-17 | 13.57 | 13.88 | 13.34 | 13.47 | -2.32% | 4.63 | 6.89% |
| 2023-10-16 | 13.95 | 14.04 | 13.54 | 13.79 | -3.05% | 6.49 | 9.48% |
| 2023-10-13 | 13.70 | 14.56 | 13.52 | 14.22 | +4.43% | 10.52 | 15.05% |
| 2023-10-12 | 13.38 | 13.84 | 13.30 | 13.62 | +1.76% | 6.89 | 10.19% |
| 2023-10-11 | 13.67 | 13.79 | 13.25 | 13.38 | -1.25% | 6.41 | 9.59% |
| 2023-10-10 | 13.76 | 14.11 | 13.30 | 13.55 | +3.30% | 12.52 | 18.49% |
| 2023-10-09 | 12.21 | 13.12 | 12.20 | 13.12 | +10.04% | 6.96 | 10.91% |
| 2023-09-28 | 11.87 | 12.06 | 11.85 | 11.92 | +0.96% | 1.48 | 2.49% |
| 2023-09-27 | 11.78 | 11.96 | 11.75 | 11.81 | -0.24% | 1.20 | 2.03% |
| 2023-09-26 | 11.98 | 12.11 | 11.84 | 11.84 | -2.03% | 1.36 | 2.29% |
| 2023-09-25 | 11.93 | 12.22 | 11.87 | 12.08 | +1.83% | 2.03 | 3.39% |
| 2023-09-22 | 11.64 | 11.91 | 11.56 | 11.87 | +1.45% | 1.44 | 2.45% |
| 2023-09-21 | 11.83 | 11.93 | 11.61 | 11.70 | -1.66% | 1.49 | 2.55% |
| 2023-09-20 | 11.93 | 12.13 | 11.87 | 11.89 | -0.24% | 1.09 | 1.82% |
| 2023-09-19 | 12.18 | 12.18 | 11.89 | 11.92 | -2.24% | 1.53 | 2.57% |
| 2023-09-18 | 11.92 | 12.39 | 11.87 | 12.20 | +0.78% | 1.90 | 3.13% |