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 |
|---|---|---|---|---|---|---|---|
| 2022-03-28 | 5.92 | 5.93 | 5.76 | 5.85 | -0.62% | 0.27 | 0.90% |
| 2022-03-25 | 5.87 | 5.93 | 5.83 | 5.88 | +1.10% | 0.23 | 0.75% |
| 2022-03-24 | 5.91 | 5.91 | 5.81 | 5.82 | -1.85% | 0.23 | 0.76% |
| 2022-03-23 | 5.90 | 5.98 | 5.89 | 5.93 | +1.09% | 0.33 | 1.08% |
| 2022-03-22 | 5.86 | 5.94 | 5.79 | 5.87 | -0.47% | 0.31 | 1.02% |
| 2022-03-21 | 5.86 | 5.95 | 5.82 | 5.89 | +0.94% | 0.31 | 1.03% |
| 2022-03-18 | 5.76 | 5.87 | 5.68 | 5.84 | +1.59% | 0.30 | 1.01% |
| 2022-03-17 | 5.78 | 5.88 | 5.73 | 5.75 | +0.32% | 0.44 | 1.46% |
| 2022-03-16 | 5.67 | 5.73 | 5.38 | 5.73 | +3.47% | 0.48 | 1.68% |
| 2022-03-15 | 5.89 | 5.91 | 5.54 | 5.54 | -6.06% | 0.39 | 1.33% |
| 2022-03-14 | 6.08 | 6.08 | 5.89 | 5.89 | -3.59% | 0.22 | 0.73% |
| 2022-03-11 | 6.06 | 6.14 | 5.88 | 6.11 | +0.45% | 0.28 | 0.91% |
| 2022-03-10 | 6.07 | 6.23 | 6.06 | 6.08 | +1.06% | 0.29 | 0.91% |
| 2022-03-09 | 6.10 | 6.16 | 5.69 | 6.02 | -1.05% | 0.41 | 1.34% |
| 2022-03-08 | 6.36 | 6.40 | 6.08 | 6.08 | -4.04% | 0.41 | 1.30% |
| 2022-03-07 | 6.44 | 6.50 | 6.30 | 6.34 | -2.53% | 0.36 | 1.09% |
| 2022-03-04 | 6.59 | 6.62 | 6.45 | 6.51 | -2.20% | 0.41 | 1.21% |
| 2022-03-03 | 6.74 | 6.78 | 6.64 | 6.65 | -1.36% | 0.40 | 1.15% |
| 2022-03-02 | 6.71 | 6.79 | 6.69 | 6.74 | 0.00% | 0.24 | 0.69% |
| 2022-03-01 | 6.76 | 6.81 | 6.70 | 6.74 | +0.41% | 0.26 | 0.75% |