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 |
|---|---|---|---|---|---|---|---|
| 2022-04-27 | 4.15 | 4.35 | 4.07 | 4.35 | +3.04% | 0.32 | 1.48% |
| 2022-04-26 | 4.36 | 4.45 | 4.20 | 4.22 | -3.15% | 0.29 | 1.31% |
| 2022-04-25 | 4.72 | 4.72 | 4.36 | 4.36 | -9.68% | 0.48 | 2.05% |
| 2022-04-22 | 5.03 | 5.26 | 4.82 | 4.82 | -9.91% | 0.73 | 2.91% |
| 2022-04-21 | 5.62 | 5.63 | 5.33 | 5.35 | -5.19% | 0.42 | 1.51% |
| 2022-04-20 | 5.63 | 5.83 | 5.58 | 5.65 | -0.64% | 0.55 | 1.87% |
| 2022-04-19 | 5.80 | 5.85 | 5.61 | 5.68 | -2.05% | 0.84 | 2.88% |
| 2022-04-18 | 5.52 | 5.81 | 5.46 | 5.80 | +6.38% | 0.93 | 3.18% |
| 2022-04-15 | 5.40 | 5.52 | 5.30 | 5.45 | +0.85% | 0.42 | 1.50% |
| 2022-04-14 | 5.46 | 5.48 | 5.40 | 5.41 | +0.17% | 0.15 | 0.54% |
| 2022-04-13 | 5.44 | 5.45 | 5.34 | 5.40 | -0.84% | 0.20 | 0.73% |
| 2022-04-12 | 5.36 | 5.45 | 5.28 | 5.44 | +1.71% | 0.20 | 0.71% |
| 2022-04-11 | 5.55 | 5.59 | 5.32 | 5.35 | -4.10% | 0.32 | 1.16% |
| 2022-04-08 | 5.68 | 5.71 | 5.48 | 5.58 | -1.77% | 0.31 | 1.08% |
| 2022-04-07 | 5.88 | 5.90 | 5.66 | 5.68 | -3.57% | 0.34 | 1.15% |
| 2022-04-06 | 5.80 | 5.89 | 5.77 | 5.89 | +1.58% | 0.23 | 0.78% |
| 2022-04-01 | 5.84 | 5.84 | 5.71 | 5.80 | 0.00% | 0.17 | 0.59% |
| 2022-03-31 | 5.86 | 5.87 | 5.80 | 5.80 | -0.31% | 0.20 | 0.68% |
| 2022-03-30 | 5.79 | 5.84 | 5.76 | 5.82 | +0.95% | 0.20 | 0.67% |
| 2022-03-29 | 5.86 | 5.89 | 5.75 | 5.76 | -1.41% | 0.22 | 0.74% |