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 |
|---|---|---|---|---|---|---|---|
| 2023-07-21 | 12.95 | 13.17 | 12.77 | 12.94 | -0.72% | 3.42 | 5.28% |
| 2023-07-20 | 13.58 | 13.85 | 13.01 | 13.03 | -3.82% | 5.47 | 8.23% |
| 2023-07-19 | 13.66 | 13.77 | 13.37 | 13.55 | -0.96% | 4.04 | 5.97% |
| 2023-07-18 | 13.90 | 14.12 | 13.43 | 13.68 | -2.35% | 5.49 | 7.97% |
| 2023-07-17 | 14.30 | 14.41 | 13.73 | 14.01 | -2.04% | 5.65 | 8.07% |
| 2023-07-14 | 13.63 | 14.42 | 13.36 | 14.31 | +4.69% | 8.88 | 12.67% |
| 2023-07-13 | 13.22 | 13.81 | 13.21 | 13.67 | +1.83% | 6.37 | 9.39% |
| 2023-07-12 | 14.33 | 14.67 | 13.34 | 13.42 | -7.83% | 10.44 | 14.86% |
| 2023-07-11 | 14.02 | 14.87 | 13.71 | 14.56 | +3.55% | 10.47 | 14.62% |
| 2023-07-10 | 14.47 | 14.96 | 13.85 | 14.06 | -3.93% | 10.50 | 14.66% |
| 2023-07-07 | 15.46 | 15.99 | 14.64 | 14.64 | -10.02% | 15.35 | 20.07% |
| 2023-07-06 | 15.69 | 16.86 | 14.72 | 16.27 | +2.49% | 20.89 | 26.99% |
| 2023-07-05 | 15.08 | 15.87 | 14.86 | 15.87 | +9.99% | 13.26 | 17.08% |
| 2023-07-04 | 14.20 | 14.84 | 13.96 | 14.43 | +1.93% | 13.49 | 18.76% |
| 2023-07-03 | 14.51 | 14.80 | 13.71 | 14.16 | +0.13% | 11.51 | 16.23% |
| 2023-06-30 | 13.35 | 14.42 | 13.05 | 14.14 | +5.86% | 11.20 | 16.15% |
| 2023-06-29 | 12.74 | 13.61 | 12.74 | 13.35 | +2.53% | 9.81 | 14.74% |
| 2023-06-28 | 13.67 | 13.88 | 12.66 | 13.02 | -7.37% | 12.02 | 18.50% |
| 2023-06-27 | 13.67 | 15.23 | 13.22 | 14.06 | -1.19% | 13.82 | 19.61% |
| 2023-06-26 | 13.31 | 14.61 | 13.31 | 14.23 | +3.42% | 12.47 | 17.65% |