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 |
|---|---|---|---|---|---|---|---|
| 2023-08-18 | 12.14 | 12.32 | 11.94 | 11.96 | -0.94% | 2.02 | 3.33% |
| 2023-08-17 | 11.68 | 12.20 | 11.50 | 12.07 | +3.72% | 2.60 | 4.35% |
| 2023-08-16 | 11.87 | 11.98 | 11.64 | 11.64 | -2.91% | 1.80 | 3.06% |
| 2023-08-15 | 12.37 | 12.40 | 11.92 | 11.99 | -2.38% | 1.83 | 3.03% |
| 2023-08-14 | 11.88 | 12.30 | 11.74 | 12.28 | +2.84% | 2.27 | 3.75% |
| 2023-08-11 | 12.26 | 12.30 | 11.93 | 11.94 | -2.61% | 2.18 | 3.61% |
| 2023-08-10 | 12.34 | 12.55 | 12.23 | 12.26 | -1.81% | 2.60 | 4.21% |
| 2023-08-09 | 12.77 | 12.83 | 12.37 | 12.49 | -4.33% | 4.66 | 7.42% |
| 2023-08-08 | 12.54 | 13.75 | 12.53 | 13.05 | +4.29% | 8.02 | 12.21% |
| 2023-08-07 | 12.49 | 12.72 | 12.36 | 12.52 | -0.15% | 2.66 | 4.23% |
| 2023-08-04 | 12.34 | 12.63 | 12.30 | 12.53 | +1.68% | 3.09 | 4.96% |
| 2023-08-03 | 12.39 | 12.53 | 12.20 | 12.33 | -0.98% | 2.42 | 3.92% |
| 2023-08-02 | 12.16 | 12.53 | 12.06 | 12.45 | +1.62% | 3.45 | 5.57% |
| 2023-08-01 | 12.37 | 12.42 | 12.06 | 12.25 | -1.44% | 2.52 | 4.13% |
| 2023-07-31 | 12.47 | 12.75 | 12.31 | 12.43 | -0.30% | 2.77 | 4.42% |
| 2023-07-28 | 12.21 | 12.65 | 12.13 | 12.47 | +0.23% | 2.90 | 4.67% |
| 2023-07-27 | 12.68 | 12.84 | 12.39 | 12.44 | -0.38% | 3.03 | 4.80% |
| 2023-07-26 | 13.14 | 13.14 | 12.39 | 12.49 | -5.09% | 4.62 | 7.32% |
| 2023-07-25 | 13.01 | 13.23 | 12.79 | 13.16 | +2.95% | 4.05 | 6.21% |
| 2023-07-24 | 12.82 | 13.07 | 12.67 | 12.78 | -1.24% | 2.74 | 4.28% |