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 |
|---|---|---|---|---|---|---|---|
| 2022-11-23 | 7.64 | 7.69 | 7.40 | 7.51 | -1.34% | 0.72 | 1.89% |
| 2022-11-22 | 8.03 | 8.07 | 7.56 | 7.61 | -4.65% | 0.95 | 2.43% |
| 2022-11-21 | 7.73 | 8.01 | 7.68 | 7.98 | +2.26% | 0.62 | 1.56% |
| 2022-11-18 | 7.88 | 8.01 | 7.78 | 7.81 | -0.47% | 0.59 | 1.48% |
| 2022-11-17 | 7.92 | 7.93 | 7.71 | 7.84 | -0.59% | 0.55 | 1.39% |
| 2022-11-16 | 7.94 | 8.00 | 7.83 | 7.89 | -0.23% | 0.53 | 1.32% |
| 2022-11-15 | 7.78 | 7.92 | 7.66 | 7.91 | +1.67% | 0.62 | 1.55% |
| 2022-11-14 | 7.89 | 7.99 | 7.71 | 7.78 | -1.06% | 0.50 | 1.25% |
| 2022-11-11 | 8.12 | 8.17 | 7.84 | 7.86 | -1.28% | 0.75 | 1.84% |
| 2022-11-10 | 8.15 | 8.21 | 7.94 | 7.96 | -2.94% | 0.77 | 1.89% |
| 2022-11-09 | 8.26 | 8.30 | 8.17 | 8.21 | -0.56% | 0.56 | 1.35% |
| 2022-11-08 | 8.32 | 8.52 | 8.22 | 8.25 | -1.55% | 1.00 | 2.37% |
| 2022-11-07 | 8.16 | 8.54 | 8.09 | 8.38 | +3.79% | 1.74 | 4.08% |
| 2022-11-04 | 7.76 | 8.18 | 7.70 | 8.08 | +3.20% | 1.24 | 3.05% |
| 2022-11-03 | 7.75 | 7.88 | 7.59 | 7.83 | +0.72% | 0.75 | 1.91% |
| 2022-11-02 | 7.57 | 7.82 | 7.51 | 7.77 | +2.57% | 1.05 | 2.69% |
| 2022-11-01 | 7.44 | 7.58 | 7.41 | 7.57 | +2.00% | 0.67 | 1.76% |
| 2022-10-31 | 7.17 | 7.49 | 7.14 | 7.43 | +2.56% | 0.70 | 1.87% |
| 2022-10-28 | 7.31 | 7.54 | 7.19 | 7.24 | -1.89% | 1.00 | 2.69% |
| 2022-10-27 | 7.55 | 7.66 | 7.37 | 7.38 | -2.21% | 0.64 | 1.67% |