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 |
|---|---|---|---|---|---|---|---|
| 2022-05-30 | 5.33 | 5.36 | 5.15 | 5.31 | -0.51% | 0.71 | 2.63% |
| 2022-05-27 | 5.41 | 5.50 | 5.23 | 5.33 | -1.35% | 1.01 | 3.63% |
| 2022-05-26 | 5.54 | 5.57 | 5.35 | 5.41 | -4.21% | 1.44 | 5.16% |
| 2022-05-25 | 5.29 | 6.04 | 5.23 | 5.65 | -2.83% | 2.54 | 9.01% |
| 2022-05-24 | 6.27 | 6.33 | 5.76 | 5.81 | +0.95% | 3.78 | 11.97% |
| 2022-05-23 | 5.37 | 5.76 | 5.32 | 5.76 | +9.96% | 0.56 | 1.92% |
| 2022-05-20 | 5.08 | 5.26 | 5.06 | 5.23 | +3.06% | 0.50 | 1.87% |
| 2022-05-19 | 4.97 | 5.11 | 4.96 | 5.08 | +0.18% | 0.25 | 0.97% |
| 2022-05-18 | 4.92 | 5.11 | 4.90 | 5.07 | +3.55% | 0.35 | 1.36% |
| 2022-05-17 | 4.86 | 4.94 | 4.83 | 4.90 | 0.00% | 0.21 | 0.85% |
| 2022-05-16 | 4.97 | 5.00 | 4.85 | 4.90 | 0.00% | 0.24 | 0.95% |
| 2022-05-13 | 4.74 | 4.92 | 4.74 | 4.90 | +2.88% | 0.35 | 1.41% |
| 2022-05-12 | 4.66 | 4.79 | 4.64 | 4.76 | +0.97% | 0.21 | 0.86% |
| 2022-05-11 | 4.68 | 4.84 | 4.64 | 4.71 | +0.98% | 0.30 | 1.20% |
| 2022-05-10 | 4.54 | 4.67 | 4.53 | 4.67 | +0.99% | 0.19 | 0.81% |
| 2022-05-09 | 4.59 | 4.72 | 4.59 | 4.62 | -0.20% | 0.25 | 1.04% |
| 2022-05-06 | 4.54 | 4.68 | 4.50 | 4.63 | -0.39% | 0.26 | 1.10% |
| 2022-05-05 | 4.54 | 4.69 | 4.50 | 4.65 | +2.63% | 0.27 | 1.12% |
| 2022-04-29 | 4.34 | 4.56 | 4.34 | 4.53 | +5.10% | 0.29 | 1.25% |
| 2022-04-28 | 4.34 | 4.40 | 4.25 | 4.31 | -0.84% | 0.23 | 1.02% |