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 |
|---|---|---|---|---|---|---|---|
| 2022-10-26 | 7.57 | 7.66 | 7.46 | 7.55 | -0.25% | 0.97 | 2.52% |
| 2022-10-25 | 7.40 | 7.63 | 7.25 | 7.57 | +1.37% | 0.98 | 2.60% |
| 2022-10-24 | 7.44 | 7.63 | 7.31 | 7.46 | +1.39% | 0.90 | 2.38% |
| 2022-10-21 | 7.46 | 7.53 | 7.33 | 7.36 | -1.37% | 0.61 | 1.61% |
| 2022-10-20 | 7.60 | 7.67 | 7.41 | 7.46 | -3.02% | 0.87 | 2.29% |
| 2022-10-19 | 7.97 | 8.00 | 7.58 | 7.70 | -2.01% | 1.36 | 3.49% |
| 2022-10-18 | 7.76 | 7.95 | 7.66 | 7.85 | +1.20% | 1.01 | 2.55% |
| 2022-10-17 | 7.73 | 7.78 | 7.61 | 7.76 | +0.12% | 0.85 | 2.18% |
| 2022-10-14 | 7.30 | 7.83 | 7.24 | 7.75 | +6.23% | 1.63 | 4.23% |
| 2022-10-13 | 6.79 | 7.44 | 6.76 | 7.30 | +4.52% | 1.36 | 3.72% |
| 2022-10-12 | 6.69 | 6.98 | 6.65 | 6.98 | +4.16% | 0.73 | 2.13% |
| 2022-10-11 | 6.66 | 6.71 | 6.49 | 6.70 | +1.40% | 0.49 | 1.45% |
| 2022-10-10 | 6.84 | 6.92 | 6.54 | 6.61 | -3.52% | 0.59 | 1.75% |
| 2022-09-30 | 7.04 | 7.13 | 6.84 | 6.85 | -2.89% | 0.56 | 1.60% |
| 2022-09-29 | 7.27 | 7.39 | 7.02 | 7.05 | -1.17% | 0.84 | 2.31% |
| 2022-09-28 | 7.43 | 7.51 | 7.05 | 7.14 | -5.06% | 1.12 | 3.06% |
| 2022-09-27 | 7.61 | 7.76 | 7.29 | 7.52 | -0.61% | 1.43 | 3.78% |
| 2022-09-26 | 7.55 | 7.80 | 7.34 | 7.57 | -1.21% | 1.64 | 4.26% |
| 2022-09-23 | 8.26 | 8.52 | 7.55 | 7.66 | -2.25% | 2.31 | 5.69% |
| 2022-09-22 | 7.70 | 7.96 | 7.68 | 7.83 | -2.09% | 1.55 | 3.89% |