飞龙股份 sz.002536
46.68
+4.71%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.40 | 30.37 | 29.05 | 29.41 | -2.78% | 16.79 | 10.36% |
| 2026-02-12 | 31.02 | 31.53 | 29.90 | 30.25 | +5.55% | 29.42 | 17.52% |
| 2026-02-11 | 29.24 | 29.88 | 28.61 | 28.66 | -2.32% | 5.97 | 3.76% |
| 2026-02-10 | 29.70 | 30.40 | 29.17 | 29.34 | -1.05% | 7.33 | 4.53% |
| 2026-02-09 | 29.35 | 29.96 | 29.01 | 29.65 | +3.17% | 10.20 | 6.33% |
| 2026-02-06 | 27.83 | 29.88 | 27.71 | 28.74 | +2.31% | 12.62 | 8.02% |
| 2026-02-05 | 28.86 | 29.46 | 27.40 | 28.09 | -4.26% | 10.35 | 6.76% |
| 2026-02-04 | 30.01 | 30.38 | 28.77 | 29.34 | -2.17% | 10.54 | 6.58% |
| 2026-02-03 | 28.71 | 30.17 | 28.00 | 29.99 | +5.97% | 13.33 | 8.38% |
| 2026-02-02 | 29.05 | 29.48 | 28.30 | 28.30 | -3.08% | 8.19 | 5.22% |
| 2026-01-30 | 27.25 | 29.88 | 27.10 | 29.20 | +5.80% | 15.47 | 9.93% |
| 2026-01-29 | 28.43 | 28.70 | 27.46 | 27.60 | -6.98% | 12.48 | 8.19% |
| 2026-01-28 | 27.74 | 30.50 | 27.46 | 29.67 | +6.96% | 18.59 | 11.70% |
| 2026-01-27 | 28.07 | 28.18 | 26.84 | 27.74 | -1.74% | 9.02 | 6.02% |
| 2026-01-26 | 28.54 | 29.18 | 28.10 | 28.23 | -1.81% | 7.75 | 5.00% |
| 2026-01-23 | 29.39 | 29.67 | 28.63 | 28.75 | -3.07% | 9.94 | 6.31% |
| 2026-01-22 | 29.81 | 30.65 | 28.98 | 29.66 | -0.37% | 10.04 | 6.24% |
| 2026-01-21 | 28.06 | 30.69 | 28.00 | 29.77 | +4.79% | 15.84 | 9.77% |
| 2026-01-20 | 29.55 | 29.90 | 28.05 | 28.41 | -4.76% | 11.11 | 7.10% |
| 2026-01-19 | 29.51 | 30.62 | 28.84 | 29.83 | +0.27% | 12.55 | 7.70% |