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 |
|---|---|---|---|---|---|---|---|
| 2023-03-23 | 8.61 | 8.73 | 8.47 | 8.58 | -0.22% | 0.63 | 1.45% |
| 2023-03-22 | 8.37 | 8.77 | 8.34 | 8.60 | +2.66% | 1.32 | 3.02% |
| 2023-03-21 | 8.18 | 8.39 | 8.12 | 8.37 | +2.62% | 0.58 | 1.37% |
| 2023-03-20 | 8.15 | 8.19 | 7.96 | 8.16 | -0.23% | 0.73 | 1.78% |
| 2023-03-17 | 8.24 | 8.28 | 8.11 | 8.18 | +0.23% | 0.49 | 1.18% |
| 2023-03-16 | 8.29 | 8.32 | 8.15 | 8.16 | -1.90% | 0.48 | 1.15% |
| 2023-03-15 | 8.14 | 8.49 | 8.07 | 8.32 | +2.75% | 0.87 | 2.06% |
| 2023-03-14 | 8.30 | 8.31 | 7.87 | 8.09 | -1.47% | 0.78 | 1.91% |
| 2023-03-13 | 8.15 | 8.26 | 8.03 | 8.22 | -0.67% | 0.67 | 1.61% |
| 2023-03-10 | 8.59 | 8.64 | 8.24 | 8.27 | -3.99% | 0.90 | 2.13% |
| 2023-03-09 | 8.82 | 8.85 | 8.49 | 8.61 | -1.28% | 0.97 | 2.22% |
| 2023-03-08 | 8.53 | 8.81 | 8.52 | 8.73 | +0.11% | 1.14 | 2.59% |
| 2023-03-07 | 9.29 | 9.39 | 8.71 | 8.72 | -4.86% | 2.33 | 5.14% |
| 2023-03-06 | 9.03 | 9.20 | 8.94 | 9.16 | +2.17% | 1.68 | 3.63% |
| 2023-03-03 | 8.88 | 9.09 | 8.88 | 8.97 | +0.42% | 0.92 | 2.01% |
| 2023-03-02 | 9.15 | 9.15 | 8.90 | 8.93 | -2.43% | 1.09 | 2.38% |
| 2023-03-01 | 9.17 | 9.19 | 9.03 | 9.15 | +0.31% | 1.04 | 2.24% |
| 2023-02-28 | 9.14 | 9.14 | 8.96 | 9.12 | -0.20% | 1.38 | 3.01% |
| 2023-02-27 | 9.00 | 9.22 | 9.00 | 9.14 | +0.82% | 1.21 | 2.62% |
| 2023-02-24 | 8.98 | 9.12 | 8.79 | 9.07 | -1.51% | 1.84 | 4.03% |