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 |
|---|---|---|---|---|---|---|---|
| 2022-07-26 | 6.08 | 6.18 | 5.91 | 6.13 | +2.17% | 0.68 | 2.19% |
| 2022-07-25 | 6.07 | 6.14 | 5.95 | 6.00 | -1.67% | 0.37 | 1.22% |
| 2022-07-22 | 6.11 | 6.17 | 6.03 | 6.10 | -0.15% | 0.43 | 1.40% |
| 2022-07-21 | 6.05 | 6.17 | 5.97 | 6.11 | +0.92% | 0.53 | 1.70% |
| 2022-07-20 | 6.13 | 6.14 | 6.01 | 6.05 | -1.36% | 0.50 | 1.64% |
| 2022-07-19 | 5.99 | 6.16 | 5.91 | 6.14 | +2.48% | 0.82 | 2.65% |
| 2022-07-18 | 5.77 | 5.99 | 5.75 | 5.99 | +4.88% | 0.66 | 2.21% |
| 2022-07-15 | 5.76 | 5.86 | 5.70 | 5.71 | -1.91% | 0.43 | 1.46% |
| 2022-07-14 | 5.78 | 5.87 | 5.72 | 5.82 | +0.97% | 0.41 | 1.39% |
| 2022-07-13 | 5.58 | 5.78 | 5.58 | 5.76 | +2.48% | 0.36 | 1.23% |
| 2022-07-12 | 5.82 | 5.82 | 5.63 | 5.63 | -2.88% | 0.42 | 1.47% |
| 2022-07-11 | 5.87 | 5.89 | 5.73 | 5.79 | -2.04% | 0.43 | 1.47% |
| 2022-07-08 | 5.92 | 5.95 | 5.87 | 5.91 | 0.00% | 0.46 | 1.54% |
| 2022-07-07 | 5.80 | 5.94 | 5.80 | 5.91 | +1.27% | 0.52 | 1.74% |
| 2022-07-06 | 5.91 | 5.95 | 5.77 | 5.84 | -1.87% | 0.48 | 1.61% |
| 2022-07-05 | 5.91 | 6.02 | 5.85 | 5.95 | +0.94% | 0.68 | 2.27% |
| 2022-07-04 | 5.96 | 5.99 | 5.81 | 5.89 | -1.70% | 0.77 | 2.57% |
| 2022-07-01 | 6.03 | 6.10 | 5.95 | 6.00 | -2.42% | 0.94 | 3.09% |
| 2022-06-30 | 6.25 | 6.48 | 6.09 | 6.15 | -3.64% | 1.78 | 5.64% |
| 2022-06-29 | 7.00 | 7.21 | 6.36 | 6.38 | -7.04% | 3.34 | 9.64% |