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 |
|---|---|---|---|---|---|---|---|
| 2022-12-21 | 7.18 | 7.25 | 7.01 | 7.16 | -0.39% | 0.51 | 1.40% |
| 2022-12-20 | 6.96 | 7.22 | 6.92 | 7.18 | +2.52% | 0.42 | 1.16% |
| 2022-12-19 | 7.18 | 7.19 | 6.96 | 7.01 | -2.33% | 0.40 | 1.10% |
| 2022-12-16 | 7.36 | 7.41 | 7.17 | 7.18 | -3.13% | 0.39 | 1.06% |
| 2022-12-15 | 7.22 | 7.42 | 7.11 | 7.41 | +3.37% | 0.51 | 1.36% |
| 2022-12-14 | 7.15 | 7.29 | 7.13 | 7.17 | +0.26% | 0.37 | 1.00% |
| 2022-12-13 | 7.31 | 7.37 | 7.15 | 7.15 | -2.28% | 0.42 | 1.14% |
| 2022-12-12 | 7.44 | 7.45 | 7.27 | 7.31 | -1.75% | 0.47 | 1.27% |
| 2022-12-09 | 7.50 | 7.59 | 7.43 | 7.44 | -1.35% | 0.40 | 1.05% |
| 2022-12-08 | 7.52 | 7.66 | 7.50 | 7.55 | -0.49% | 0.34 | 0.87% |
| 2022-12-07 | 7.68 | 7.74 | 7.54 | 7.58 | -1.21% | 0.52 | 1.34% |
| 2022-12-06 | 7.59 | 7.69 | 7.48 | 7.68 | +0.73% | 0.59 | 1.53% |
| 2022-12-05 | 7.65 | 7.70 | 7.57 | 7.62 | 0.00% | 0.48 | 1.23% |
| 2022-12-02 | 7.80 | 7.83 | 7.59 | 7.62 | -2.26% | 0.56 | 1.43% |
| 2022-12-01 | 7.88 | 7.97 | 7.75 | 7.80 | +0.60% | 0.86 | 2.15% |
| 2022-11-30 | 7.47 | 7.80 | 7.47 | 7.75 | +3.34% | 0.82 | 2.11% |
| 2022-11-29 | 7.27 | 7.54 | 7.27 | 7.50 | +2.02% | 0.43 | 1.15% |
| 2022-11-28 | 7.28 | 7.38 | 7.18 | 7.35 | -0.63% | 0.29 | 0.79% |
| 2022-11-25 | 7.52 | 7.52 | 7.38 | 7.40 | -1.36% | 0.38 | 1.01% |
| 2022-11-24 | 7.55 | 7.57 | 7.44 | 7.50 | -0.12% | 0.38 | 0.99% |