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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.58 | 27.59 | 27.58 | 27.59 | +10.01% | 5.84 | 3.89% |
| 2025-12-16 | 23.01 | 25.39 | 22.75 | 25.08 | +8.67% | 18.82 | 14.17% |
| 2025-12-15 | 23.82 | 23.84 | 23.05 | 23.08 | -4.15% | 4.87 | 3.83% |
| 2025-12-12 | 23.91 | 24.09 | 23.45 | 24.08 | 0.00% | 6.15 | 4.75% |
| 2025-12-11 | 24.78 | 24.84 | 24.04 | 24.08 | -2.71% | 6.72 | 5.06% |
| 2025-12-10 | 23.60 | 24.80 | 23.58 | 24.75 | +4.21% | 10.59 | 7.96% |
| 2025-12-09 | 23.90 | 24.26 | 23.51 | 23.75 | +1.37% | 9.08 | 6.97% |
| 2025-12-08 | 22.16 | 23.76 | 21.98 | 23.43 | +7.48% | 10.08 | 8.01% |
| 2025-12-05 | 21.31 | 21.94 | 21.15 | 21.80 | +1.82% | 2.05 | 1.74% |
| 2025-12-04 | 21.33 | 21.60 | 21.06 | 21.41 | +0.05% | 1.56 | 1.34% |
| 2025-12-03 | 21.60 | 21.88 | 21.32 | 21.40 | -1.15% | 1.61 | 1.38% |
| 2025-12-02 | 22.08 | 22.10 | 21.55 | 21.65 | -2.08% | 2.00 | 1.69% |
| 2025-12-01 | 21.72 | 22.24 | 21.68 | 22.11 | +1.80% | 2.84 | 2.36% |
| 2025-11-28 | 21.58 | 21.91 | 21.33 | 21.72 | +0.70% | 2.41 | 2.04% |
| 2025-11-27 | 21.36 | 21.88 | 21.29 | 21.57 | +1.22% | 3.04 | 2.58% |
| 2025-11-26 | 21.26 | 21.85 | 21.18 | 21.31 | -0.75% | 2.79 | 2.38% |
| 2025-11-25 | 20.89 | 21.85 | 20.85 | 21.47 | +3.72% | 4.51 | 3.86% |
| 2025-11-24 | 20.65 | 20.87 | 20.20 | 20.70 | -1.76% | 4.35 | 3.89% |
| 2025-11-21 | 21.75 | 22.01 | 21.07 | 21.07 | -5.30% | 3.90 | 3.35% |
| 2025-11-20 | 23.05 | 23.35 | 21.95 | 22.25 | -1.37% | 4.15 | 3.41% |