飞龙股份 sz.002536
41.40
+8.60%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2022-02-24 | 7.05 | 7.13 | 6.76 | 6.89 | -2.33% | 0.73 | 2.05% |
| 2022-02-23 | 6.86 | 7.06 | 6.86 | 7.05 | +2.53% | 0.58 | 1.61% |
| 2022-02-22 | 6.88 | 6.97 | 6.82 | 6.88 | -0.92% | 0.44 | 1.25% |
| 2022-02-21 | 6.94 | 6.94 | 6.83 | 6.94 | +2.71% | 0.63 | 1.78% |
| 2022-02-18 | 6.69 | 6.77 | 6.62 | 6.76 | +0.27% | 0.29 | 0.83% |
| 2022-02-17 | 6.85 | 6.85 | 6.72 | 6.74 | -1.21% | 0.33 | 0.94% |
| 2022-02-16 | 6.83 | 6.84 | 6.73 | 6.83 | +1.36% | 0.34 | 0.96% |
| 2022-02-15 | 6.68 | 6.82 | 6.63 | 6.73 | +1.10% | 0.36 | 1.04% |
| 2022-02-14 | 6.64 | 6.77 | 6.59 | 6.66 | -0.55% | 0.26 | 0.75% |
| 2022-02-11 | 6.93 | 6.94 | 6.68 | 6.70 | -3.17% | 0.39 | 1.11% |
| 2022-02-10 | 6.95 | 6.98 | 6.88 | 6.92 | -1.05% | 0.31 | 0.88% |
| 2022-02-09 | 6.82 | 7.03 | 6.79 | 6.99 | +2.55% | 0.40 | 1.12% |
| 2022-02-08 | 6.74 | 6.83 | 6.66 | 6.82 | +1.36% | 0.37 | 1.07% |
| 2022-02-07 | 6.63 | 6.73 | 6.58 | 6.73 | +2.23% | 0.29 | 0.83% |
| 2022-01-28 | 6.45 | 6.62 | 6.39 | 6.58 | +1.84% | 0.36 | 1.07% |
| 2022-01-27 | 6.68 | 6.68 | 6.43 | 6.46 | -3.29% | 0.37 | 1.11% |
| 2022-01-26 | 6.64 | 6.76 | 6.63 | 6.68 | +0.69% | 0.25 | 0.72% |
| 2022-01-25 | 6.97 | 6.98 | 6.62 | 6.63 | -4.86% | 0.38 | 1.08% |
| 2022-01-24 | 6.89 | 7.05 | 6.87 | 6.97 | +0.66% | 0.35 | 0.97% |
| 2022-01-21 | 6.98 | 7.02 | 6.87 | 6.93 | -0.39% | 0.29 | 0.82% |