飞龙股份 sz.002536
46.68
+4.71%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.68 | 31.25 | 29.02 | 29.21 | -6.77% | 9.70 | 5.92% |
| 2026-03-20 | 33.01 | 33.67 | 31.23 | 31.33 | -5.77% | 12.05 | 6.84% |
| 2026-03-19 | 33.85 | 34.17 | 32.90 | 33.25 | -3.90% | 10.80 | 5.92% |
| 2026-03-18 | 34.12 | 34.78 | 33.04 | 34.60 | +4.34% | 15.32 | 8.23% |
| 2026-03-17 | 35.29 | 35.50 | 33.00 | 33.16 | -6.01% | 13.67 | 7.46% |
| 2026-03-16 | 36.71 | 37.00 | 33.81 | 35.28 | -6.10% | 23.40 | 12.35% |
| 2026-03-13 | 39.43 | 39.43 | 36.95 | 37.57 | -5.01% | 18.60 | 8.99% |
| 2026-03-12 | 40.20 | 41.67 | 38.96 | 39.55 | -3.30% | 21.27 | 9.77% |
| 2026-03-11 | 39.84 | 41.34 | 39.23 | 40.90 | +7.38% | 34.35 | 15.66% |
| 2026-03-10 | 35.62 | 38.09 | 35.50 | 38.09 | +9.99% | 14.05 | 6.90% |
| 2026-03-09 | 33.99 | 35.01 | 32.82 | 34.63 | -5.05% | 19.23 | 10.46% |
| 2026-03-06 | 36.12 | 37.86 | 36.00 | 36.47 | -1.46% | 19.19 | 9.61% |
| 2026-03-05 | 35.64 | 38.11 | 35.23 | 37.01 | +5.08% | 31.09 | 15.54% |
| 2026-03-04 | 32.80 | 35.99 | 32.80 | 35.22 | +2.98% | 24.39 | 12.90% |
| 2026-03-03 | 34.99 | 35.68 | 33.72 | 34.20 | -1.30% | 30.89 | 16.38% |
| 2026-03-02 | 31.33 | 34.65 | 31.02 | 34.65 | +10.00% | 23.71 | 12.76% |
| 2026-02-27 | 31.36 | 31.54 | 30.72 | 31.50 | -1.69% | 13.99 | 8.24% |
| 2026-02-26 | 30.20 | 32.27 | 29.71 | 32.04 | +7.34% | 23.03 | 13.51% |
| 2026-02-25 | 29.30 | 30.14 | 29.04 | 29.85 | +2.61% | 10.90 | 6.73% |
| 2026-02-24 | 29.96 | 30.14 | 28.54 | 29.09 | -1.09% | 12.17 | 7.60% |