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 |
|---|---|---|---|---|---|---|---|
| 2022-06-28 | 6.59 | 7.03 | 6.40 | 6.86 | +2.92% | 2.85 | 8.35% |
| 2022-06-27 | 6.31 | 6.94 | 6.17 | 6.66 | +5.59% | 2.87 | 8.66% |
| 2022-06-24 | 6.38 | 6.47 | 6.13 | 6.31 | -1.45% | 1.85 | 5.81% |
| 2022-06-23 | 6.09 | 6.42 | 5.97 | 6.40 | +5.90% | 2.23 | 6.97% |
| 2022-06-22 | 5.93 | 6.19 | 5.93 | 6.05 | +2.48% | 1.85 | 5.89% |
| 2022-06-21 | 6.02 | 6.13 | 5.85 | 5.90 | -1.98% | 1.53 | 5.00% |
| 2022-06-20 | 6.17 | 6.38 | 6.01 | 6.02 | -1.50% | 3.32 | 10.48% |
| 2022-06-17 | 5.51 | 6.11 | 5.49 | 6.11 | +10.05% | 2.90 | 9.42% |
| 2022-06-16 | 5.55 | 5.61 | 5.50 | 5.55 | -0.16% | 0.43 | 1.49% |
| 2022-06-15 | 5.66 | 5.76 | 5.54 | 5.56 | -1.78% | 0.66 | 2.28% |
| 2022-06-14 | 5.62 | 5.67 | 5.42 | 5.66 | +0.65% | 0.63 | 2.19% |
| 2022-06-13 | 5.54 | 5.67 | 5.49 | 5.63 | +2.67% | 0.69 | 2.38% |
| 2022-06-10 | 5.35 | 5.52 | 5.29 | 5.48 | +2.39% | 0.41 | 1.48% |
| 2022-06-09 | 5.50 | 5.53 | 5.32 | 5.35 | -3.31% | 0.42 | 1.50% |
| 2022-06-08 | 5.48 | 5.55 | 5.34 | 5.54 | +0.50% | 0.61 | 2.16% |
| 2022-06-07 | 5.67 | 5.69 | 5.44 | 5.51 | -3.22% | 0.74 | 2.59% |
| 2022-06-06 | 5.58 | 5.76 | 5.54 | 5.69 | +1.30% | 1.03 | 3.54% |
| 2022-06-02 | 5.33 | 5.65 | 5.33 | 5.62 | +4.07% | 1.12 | 3.93% |
| 2022-06-01 | 5.39 | 5.57 | 5.32 | 5.40 | +0.85% | 0.87 | 3.10% |
| 2022-05-31 | 5.48 | 5.57 | 5.32 | 5.35 | +0.86% | 0.89 | 3.21% |