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 |
|---|---|---|---|---|---|---|---|
| 2023-01-19 | 7.45 | 7.47 | 7.34 | 7.37 | -1.00% | 0.27 | 0.71% |
| 2023-01-18 | 7.38 | 7.48 | 7.34 | 7.44 | +1.13% | 0.35 | 0.93% |
| 2023-01-17 | 7.38 | 7.50 | 7.29 | 7.36 | -0.13% | 0.37 | 0.98% |
| 2023-01-16 | 7.46 | 7.49 | 7.34 | 7.37 | -1.24% | 0.48 | 1.28% |
| 2023-01-13 | 7.41 | 7.50 | 7.39 | 7.46 | +0.88% | 0.48 | 1.26% |
| 2023-01-12 | 7.40 | 7.42 | 7.31 | 7.40 | +1.14% | 0.37 | 0.99% |
| 2023-01-11 | 7.34 | 7.44 | 7.26 | 7.31 | -0.38% | 0.47 | 1.24% |
| 2023-01-10 | 7.32 | 7.35 | 7.20 | 7.34 | +0.89% | 0.53 | 1.43% |
| 2023-01-09 | 7.22 | 7.35 | 7.22 | 7.28 | +0.90% | 0.46 | 1.24% |
| 2023-01-06 | 7.24 | 7.37 | 7.18 | 7.21 | -0.51% | 0.50 | 1.34% |
| 2023-01-05 | 7.06 | 7.33 | 7.04 | 7.25 | +3.03% | 0.69 | 1.90% |
| 2023-01-04 | 7.07 | 7.11 | 6.97 | 7.04 | -0.52% | 0.32 | 0.89% |
| 2023-01-03 | 6.93 | 7.07 | 6.88 | 7.07 | +1.74% | 0.31 | 0.87% |
| 2022-12-30 | 6.85 | 7.03 | 6.84 | 6.95 | +1.77% | 0.35 | 1.00% |
| 2022-12-29 | 7.04 | 7.04 | 6.82 | 6.83 | -1.47% | 0.34 | 0.97% |
| 2022-12-28 | 7.04 | 7.29 | 6.91 | 6.93 | -2.23% | 0.58 | 1.62% |
| 2022-12-27 | 7.13 | 7.14 | 6.95 | 7.09 | -0.39% | 0.34 | 0.94% |
| 2022-12-26 | 7.01 | 7.15 | 6.88 | 7.12 | +2.27% | 0.30 | 0.83% |
| 2022-12-23 | 6.92 | 6.98 | 6.79 | 6.96 | -0.13% | 0.35 | 0.99% |
| 2022-12-22 | 7.20 | 7.22 | 6.96 | 6.97 | -2.59% | 0.32 | 0.89% |