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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.01 | 23.20 | 22.42 | 22.56 | -2.04% | 3.43 | 2.77% |
| 2025-11-18 | 23.12 | 23.47 | 22.78 | 23.03 | -0.56% | 4.35 | 3.46% |
| 2025-11-17 | 22.12 | 23.30 | 22.11 | 23.16 | +3.95% | 7.20 | 5.75% |
| 2025-11-14 | 22.02 | 23.08 | 21.73 | 22.28 | -0.89% | 5.08 | 4.15% |
| 2025-11-13 | 21.65 | 22.74 | 21.40 | 22.48 | +3.59% | 5.63 | 4.65% |
| 2025-11-12 | 22.33 | 22.34 | 21.39 | 21.70 | -3.43% | 4.54 | 3.84% |
| 2025-11-11 | 22.35 | 23.46 | 22.30 | 22.47 | +0.45% | 5.27 | 4.27% |
| 2025-11-10 | 23.21 | 23.28 | 22.12 | 22.37 | -3.62% | 6.11 | 4.99% |
| 2025-11-07 | 23.47 | 23.70 | 22.98 | 23.21 | -1.11% | 6.78 | 5.35% |
| 2025-11-06 | 22.23 | 23.95 | 22.19 | 23.47 | +5.58% | 11.86 | 9.39% |
| 2025-11-05 | 22.00 | 22.45 | 21.89 | 22.23 | -0.31% | 3.63 | 3.01% |
| 2025-11-04 | 23.30 | 23.32 | 22.13 | 22.30 | -3.30% | 5.20 | 4.24% |
| 2025-11-03 | 22.47 | 23.20 | 22.33 | 23.06 | +2.63% | 5.54 | 4.44% |
| 2025-10-31 | 22.36 | 22.89 | 22.30 | 22.47 | +0.31% | 3.69 | 2.99% |
| 2025-10-30 | 23.30 | 23.42 | 22.39 | 22.40 | -4.23% | 6.18 | 5.00% |
| 2025-10-29 | 22.91 | 23.75 | 22.91 | 23.39 | +3.09% | 8.41 | 6.60% |
| 2025-10-28 | 22.70 | 22.95 | 22.41 | 22.69 | -0.09% | 3.81 | 3.08% |
| 2025-10-27 | 22.82 | 22.95 | 22.50 | 22.71 | +0.84% | 3.17 | 2.57% |
| 2025-10-24 | 22.25 | 22.57 | 22.25 | 22.52 | +1.17% | 3.00 | 2.46% |
| 2025-10-23 | 22.60 | 22.64 | 21.92 | 22.26 | -2.15% | 2.93 | 2.43% |