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 |
|---|---|---|---|---|---|---|---|
| 2023-04-21 | 9.59 | 9.68 | 9.28 | 9.38 | -2.42% | 1.29 | 2.70% |
| 2023-04-20 | 9.62 | 9.78 | 9.56 | 9.61 | 0.00% | 0.85 | 1.73% |
| 2023-04-19 | 9.81 | 9.81 | 9.61 | 9.61 | -2.36% | 1.06 | 2.15% |
| 2023-04-18 | 9.77 | 9.92 | 9.62 | 9.84 | +0.66% | 1.24 | 2.50% |
| 2023-04-17 | 9.80 | 10.05 | 9.75 | 9.77 | -0.94% | 1.15 | 2.29% |
| 2023-04-14 | 9.99 | 10.16 | 9.86 | 9.87 | -1.30% | 1.33 | 2.63% |
| 2023-04-13 | 10.16 | 10.38 | 9.97 | 10.00 | -2.09% | 1.69 | 3.29% |
| 2023-04-12 | 10.02 | 10.30 | 9.91 | 10.21 | +1.29% | 2.00 | 3.87% |
| 2023-04-11 | 9.75 | 10.15 | 9.75 | 10.08 | +1.88% | 2.68 | 5.29% |
| 2023-04-10 | 10.18 | 10.28 | 9.54 | 9.90 | -1.66% | 3.80 | 7.63% |
| 2023-04-07 | 10.02 | 10.19 | 9.95 | 10.06 | -0.64% | 2.29 | 4.49% |
| 2023-04-06 | 10.19 | 10.35 | 9.97 | 10.13 | -1.27% | 3.55 | 6.87% |
| 2023-04-04 | 10.44 | 10.62 | 10.11 | 10.26 | -2.56% | 4.90 | 9.39% |
| 2023-04-03 | 10.43 | 11.13 | 10.42 | 10.53 | +0.98% | 8.08 | 14.94% |
| 2023-03-31 | 10.67 | 11.02 | 10.15 | 10.42 | +3.98% | 8.66 | 16.26% |
| 2023-03-30 | 10.03 | 10.03 | 10.03 | 10.03 | +9.98% | 1.14 | 2.23% |
| 2023-03-29 | 9.03 | 9.21 | 8.94 | 9.12 | +1.87% | 1.09 | 2.37% |
| 2023-03-28 | 9.08 | 9.10 | 8.82 | 8.95 | -1.13% | 0.82 | 1.81% |
| 2023-03-27 | 9.03 | 9.21 | 8.98 | 9.05 | +0.41% | 1.11 | 2.41% |
| 2023-03-24 | 8.79 | 9.14 | 8.60 | 9.01 | +5.09% | 1.97 | 4.37% |