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 |
|---|---|---|---|---|---|---|---|
| 2023-06-21 | 14.04 | 14.48 | 13.59 | 13.76 | -0.21% | 12.99 | 18.46% |
| 2023-06-20 | 14.33 | 14.72 | 13.64 | 13.79 | -7.58% | 17.72 | 25.09% |
| 2023-06-19 | 13.95 | 14.92 | 13.90 | 14.92 | +10.01% | 17.22 | 23.61% |
| 2023-06-16 | 12.62 | 13.56 | 12.17 | 13.56 | +10.02% | 15.02 | 23.64% |
| 2023-06-15 | 13.26 | 13.46 | 12.33 | 12.33 | -10.03% | 16.06 | 24.83% |
| 2023-06-14 | 13.53 | 14.30 | 13.09 | 13.70 | +5.43% | 21.20 | 30.22% |
| 2023-06-13 | 13.00 | 13.00 | 12.18 | 13.00 | +9.98% | 11.61 | 17.82% |
| 2023-06-12 | 11.41 | 11.82 | 11.08 | 11.82 | +10.03% | 8.53 | 14.44% |
| 2023-06-09 | 9.97 | 10.74 | 9.90 | 10.74 | +9.98% | 3.85 | 7.26% |
| 2023-06-08 | 9.78 | 10.00 | 9.74 | 9.77 | -0.19% | 1.59 | 3.18% |
| 2023-06-07 | 10.16 | 10.29 | 9.75 | 9.78 | -3.57% | 2.60 | 5.20% |
| 2023-06-06 | 10.29 | 10.69 | 10.08 | 10.15 | +0.92% | 4.26 | 8.13% |
| 2023-06-05 | 9.96 | 10.21 | 9.91 | 10.05 | +1.40% | 1.45 | 2.84% |
| 2023-06-02 | 9.84 | 10.10 | 9.74 | 9.91 | +0.56% | 1.52 | 3.00% |
| 2023-06-01 | 9.83 | 9.99 | 9.62 | 9.86 | -1.12% | 2.32 | 4.65% |
| 2023-05-31 | 9.89 | 10.72 | 9.75 | 9.97 | +0.47% | 3.76 | 7.29% |
| 2023-05-30 | 9.82 | 10.20 | 9.79 | 9.92 | +1.04% | 1.22 | 2.40% |
| 2023-05-29 | 9.91 | 9.95 | 9.77 | 9.82 | -0.75% | 0.64 | 1.29% |
| 2023-05-26 | 9.75 | 10.01 | 9.51 | 9.90 | +0.76% | 0.91 | 1.84% |
| 2023-05-25 | 9.83 | 10.01 | 9.65 | 9.82 | -0.94% | 0.92 | 1.84% |