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 |
|---|---|---|---|---|---|---|---|
| 2022-08-23 | 8.60 | 8.73 | 8.32 | 8.39 | +1.46% | 3.60 | 8.36% |
| 2022-08-22 | 8.18 | 8.60 | 8.18 | 8.27 | -1.87% | 3.24 | 7.67% |
| 2022-08-19 | 9.04 | 9.08 | 8.27 | 8.43 | -6.68% | 6.02 | 13.77% |
| 2022-08-18 | 8.83 | 9.55 | 8.74 | 9.03 | -2.01% | 7.82 | 16.90% |
| 2022-08-17 | 9.08 | 9.65 | 8.76 | 9.22 | +4.09% | 9.77 | 21.06% |
| 2022-08-16 | 9.47 | 9.70 | 8.83 | 8.86 | -2.35% | 12.30 | 26.39% |
| 2022-08-15 | 7.98 | 9.07 | 7.90 | 9.07 | +10.02% | 6.35 | 14.06% |
| 2022-08-12 | 8.58 | 8.80 | 8.24 | 8.24 | -4.82% | 7.23 | 16.85% |
| 2022-08-11 | 8.79 | 9.48 | 8.50 | 8.66 | +0.21% | 13.07 | 29.00% |
| 2022-08-10 | 7.70 | 8.64 | 7.43 | 8.64 | +10.05% | 10.70 | 25.71% |
| 2022-08-09 | 7.96 | 8.13 | 7.70 | 7.85 | -3.75% | 7.44 | 18.71% |
| 2022-08-08 | 7.65 | 9.17 | 7.65 | 8.16 | -4.04% | 10.60 | 25.77% |
| 2022-08-05 | 8.82 | 9.36 | 8.26 | 8.50 | 0.00% | 15.26 | 33.54% |
| 2022-08-04 | 8.50 | 8.50 | 7.90 | 8.50 | +9.96% | 4.55 | 10.59% |
| 2022-08-03 | 6.92 | 7.73 | 6.92 | 7.73 | +10.04% | 6.11 | 16.07% |
| 2022-08-02 | 6.89 | 7.30 | 6.80 | 7.03 | -0.53% | 4.56 | 12.71% |
| 2022-08-01 | 7.22 | 7.39 | 6.99 | 7.06 | -7.76% | 5.44 | 14.96% |
| 2022-07-29 | 7.57 | 8.16 | 7.05 | 7.66 | +3.25% | 9.60 | 24.77% |
| 2022-07-28 | 7.20 | 7.42 | 6.91 | 7.42 | +10.06% | 4.08 | 11.16% |
| 2022-07-27 | 6.74 | 6.74 | 6.74 | 6.74 | +10.00% | 0.81 | 2.38% |