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 |
|---|---|---|---|---|---|---|---|
| 2023-02-23 | 9.10 | 9.45 | 9.00 | 9.21 | +0.92% | 2.32 | 4.95% |
| 2023-02-22 | 9.04 | 9.23 | 9.00 | 9.12 | +0.10% | 1.08 | 2.32% |
| 2023-02-21 | 9.10 | 9.24 | 8.99 | 9.12 | -0.71% | 1.26 | 2.73% |
| 2023-02-20 | 9.09 | 9.34 | 9.01 | 9.18 | +0.92% | 1.86 | 4.01% |
| 2023-02-17 | 8.99 | 9.17 | 8.86 | 9.10 | +1.87% | 1.41 | 3.07% |
| 2023-02-16 | 9.12 | 9.32 | 8.86 | 8.93 | -2.83% | 2.26 | 4.88% |
| 2023-02-15 | 9.11 | 9.30 | 9.07 | 9.19 | +1.02% | 2.08 | 4.48% |
| 2023-02-14 | 9.18 | 9.22 | 8.97 | 9.10 | -1.31% | 2.14 | 4.66% |
| 2023-02-13 | 9.16 | 9.25 | 9.09 | 9.22 | -0.70% | 1.78 | 3.83% |
| 2023-02-10 | 9.59 | 9.63 | 9.20 | 9.28 | -3.29% | 2.62 | 5.52% |
| 2023-02-09 | 9.04 | 9.84 | 9.04 | 9.60 | +5.19% | 4.87 | 10.04% |
| 2023-02-08 | 9.38 | 9.38 | 9.09 | 9.12 | -3.82% | 2.96 | 6.34% |
| 2023-02-07 | 9.38 | 9.56 | 9.14 | 9.49 | -2.39% | 3.98 | 8.37% |
| 2023-02-06 | 8.93 | 10.21 | 8.86 | 9.72 | +4.70% | 6.98 | 14.62% |
| 2023-02-03 | 9.19 | 10.01 | 8.99 | 9.28 | -1.09% | 7.91 | 16.45% |
| 2023-02-02 | 8.53 | 9.38 | 8.46 | 9.38 | +10.01% | 6.99 | 15.26% |
| 2023-02-01 | 8.18 | 8.58 | 8.18 | 8.53 | +0.33% | 3.60 | 8.42% |
| 2023-01-31 | 8.72 | 9.12 | 8.38 | 8.50 | +2.58% | 6.05 | 13.66% |
| 2023-01-30 | 7.70 | 8.29 | 7.70 | 8.29 | +9.98% | 0.75 | 1.81% |
| 2023-01-20 | 7.37 | 7.54 | 7.34 | 7.54 | +2.27% | 0.42 | 1.12% |