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 |
|---|---|---|---|---|---|---|---|
| 2023-05-24 | 9.97 | 10.03 | 9.86 | 9.91 | +0.75% | 0.76 | 1.50% |
| 2023-05-23 | 10.01 | 10.19 | 9.84 | 9.84 | -1.21% | 1.14 | 2.24% |
| 2023-05-22 | 10.03 | 10.08 | 9.77 | 9.96 | 0.00% | 0.85 | 1.69% |
| 2023-05-19 | 10.15 | 10.16 | 9.84 | 9.96 | -1.65% | 1.06 | 2.10% |
| 2023-05-18 | 9.88 | 10.13 | 9.84 | 10.13 | +2.44% | 1.69 | 3.31% |
| 2023-05-17 | 9.63 | 9.91 | 9.59 | 9.89 | +2.70% | 1.36 | 2.74% |
| 2023-05-16 | 9.64 | 9.75 | 9.50 | 9.63 | -0.19% | 0.86 | 1.75% |
| 2023-05-15 | 9.54 | 9.65 | 9.38 | 9.64 | +2.16% | 0.97 | 1.99% |
| 2023-05-12 | 9.69 | 9.83 | 9.39 | 9.44 | -2.12% | 0.88 | 1.81% |
| 2023-05-11 | 9.70 | 9.73 | 9.49 | 9.64 | -0.48% | 0.92 | 1.90% |
| 2023-05-10 | 9.34 | 9.81 | 9.24 | 9.69 | +4.92% | 1.71 | 3.53% |
| 2023-05-09 | 9.53 | 9.62 | 9.23 | 9.24 | -3.59% | 1.46 | 3.09% |
| 2023-05-08 | 9.78 | 9.90 | 9.51 | 9.58 | -0.39% | 1.45 | 2.95% |
| 2023-05-05 | 10.05 | 10.05 | 9.56 | 9.62 | -5.13% | 1.97 | 3.99% |
| 2023-05-04 | 9.56 | 10.23 | 9.51 | 10.14 | +4.80% | 2.50 | 4.97% |
| 2023-04-28 | 9.53 | 9.81 | 9.38 | 9.67 | +0.68% | 1.93 | 3.97% |
| 2023-04-27 | 9.85 | 9.91 | 9.50 | 9.61 | -0.19% | 1.80 | 3.65% |
| 2023-04-26 | 9.22 | 9.70 | 9.17 | 9.63 | +4.33% | 1.57 | 3.25% |
| 2023-04-25 | 9.53 | 9.55 | 9.02 | 9.23 | -4.24% | 1.67 | 3.57% |
| 2023-04-24 | 9.46 | 9.81 | 9.12 | 9.64 | +2.77% | 1.84 | 3.79% |