飞龙股份 sz.002536
46.68
+4.71%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.65 | 30.19 | 29.23 | 29.75 | +0.88% | 15.20 | 9.38% |
| 2026-01-15 | 28.30 | 30.14 | 28.20 | 29.49 | +2.68% | 18.83 | 11.71% |
| 2026-01-14 | 28.28 | 29.23 | 27.82 | 28.72 | +2.68% | 14.42 | 9.29% |
| 2026-01-13 | 29.12 | 29.50 | 27.85 | 27.97 | -3.82% | 12.29 | 7.89% |
| 2026-01-12 | 29.36 | 29.80 | 28.80 | 29.08 | -1.62% | 12.99 | 8.18% |
| 2026-01-09 | 29.60 | 30.30 | 28.98 | 29.56 | -0.91% | 12.32 | 7.62% |
| 2026-01-08 | 30.19 | 30.98 | 29.51 | 29.83 | -1.84% | 14.20 | 8.66% |
| 2026-01-07 | 30.00 | 30.80 | 28.85 | 30.39 | +2.46% | 19.45 | 11.89% |
| 2026-01-06 | 30.62 | 30.70 | 29.30 | 29.66 | -3.73% | 16.99 | 10.46% |
| 2026-01-05 | 30.00 | 30.95 | 29.95 | 30.81 | +3.74% | 21.44 | 12.93% |
| 2025-12-31 | 31.68 | 31.96 | 29.51 | 29.70 | -7.36% | 27.03 | 16.45% |
| 2025-12-30 | 30.02 | 32.65 | 29.88 | 32.06 | +3.15% | 33.21 | 19.15% |
| 2025-12-29 | 30.92 | 32.19 | 30.62 | 31.08 | +0.52% | 28.37 | 16.65% |
| 2025-12-26 | 32.94 | 33.40 | 30.70 | 30.92 | -7.84% | 43.72 | 25.33% |
| 2025-12-25 | 31.20 | 34.22 | 31.20 | 33.55 | +7.84% | 51.43 | 28.38% |
| 2025-12-24 | 30.99 | 32.48 | 30.94 | 31.11 | -2.14% | 38.59 | 22.58% |
| 2025-12-23 | 30.07 | 33.20 | 29.48 | 31.79 | +4.57% | 51.99 | 30.58% |
| 2025-12-22 | 29.30 | 31.55 | 28.69 | 30.40 | +6.00% | 42.44 | 25.90% |
| 2025-12-19 | 30.00 | 30.49 | 28.27 | 28.68 | -3.27% | 47.19 | 29.65% |
| 2025-12-18 | 30.35 | 30.35 | 29.61 | 29.65 | +7.47% | 55.68 | 33.86% |