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 |
|---|---|---|---|---|---|---|---|
| 2022-09-21 | 7.82 | 8.58 | 7.76 | 8.00 | +2.13% | 2.36 | 5.79% |
| 2022-09-20 | 7.70 | 8.02 | 7.70 | 7.83 | +1.81% | 1.14 | 2.84% |
| 2022-09-19 | 7.96 | 7.97 | 7.54 | 7.70 | -1.31% | 1.41 | 3.61% |
| 2022-09-16 | 7.98 | 8.15 | 7.78 | 7.80 | -4.11% | 1.74 | 4.32% |
| 2022-09-15 | 8.49 | 8.56 | 8.04 | 8.13 | -2.67% | 2.08 | 5.01% |
| 2022-09-14 | 8.17 | 8.50 | 8.15 | 8.35 | +0.33% | 1.80 | 4.23% |
| 2022-09-13 | 8.38 | 8.47 | 8.09 | 8.33 | -0.33% | 1.76 | 4.21% |
| 2022-09-09 | 8.29 | 8.44 | 8.14 | 8.35 | -0.33% | 1.91 | 4.53% |
| 2022-09-08 | 8.45 | 8.52 | 8.26 | 8.38 | -0.77% | 2.99 | 7.02% |
| 2022-09-07 | 8.14 | 8.59 | 7.95 | 8.45 | +4.60% | 4.94 | 11.57% |
| 2022-09-06 | 7.57 | 8.22 | 7.51 | 8.08 | +6.88% | 4.77 | 11.88% |
| 2022-09-05 | 7.36 | 7.60 | 7.28 | 7.56 | +3.83% | 3.29 | 8.66% |
| 2022-09-02 | 7.37 | 7.49 | 7.07 | 7.28 | -1.13% | 3.65 | 9.93% |
| 2022-09-01 | 6.85 | 7.36 | 6.68 | 7.36 | +9.99% | 2.60 | 7.30% |
| 2022-08-31 | 7.07 | 7.11 | 6.67 | 6.69 | -6.24% | 1.86 | 5.36% |
| 2022-08-30 | 7.31 | 7.37 | 7.09 | 7.14 | -2.04% | 1.53 | 4.19% |
| 2022-08-29 | 7.07 | 7.41 | 7.07 | 7.29 | +0.13% | 1.38 | 3.74% |
| 2022-08-26 | 7.29 | 7.46 | 7.15 | 7.28 | -0.25% | 1.71 | 4.59% |
| 2022-08-25 | 7.54 | 7.65 | 7.10 | 7.30 | -3.56% | 3.05 | 8.21% |
| 2022-08-24 | 8.29 | 8.43 | 7.57 | 7.57 | -9.85% | 4.64 | 11.66% |