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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.71 | 23.10 | 22.59 | 22.75 | -1.94% | 3.27 | 2.63% |
| 2025-10-21 | 22.92 | 23.25 | 22.68 | 23.20 | +2.16% | 3.20 | 2.56% |
| 2025-10-20 | 22.45 | 22.93 | 22.45 | 22.71 | +2.53% | 3.81 | 3.08% |
| 2025-10-17 | 23.11 | 23.24 | 22.11 | 22.15 | -4.69% | 4.40 | 3.59% |
| 2025-10-16 | 23.70 | 23.70 | 23.10 | 23.24 | -2.43% | 3.47 | 2.73% |
| 2025-10-15 | 23.49 | 23.90 | 23.04 | 23.82 | +1.97% | 3.77 | 2.94% |
| 2025-10-14 | 23.98 | 24.80 | 23.24 | 23.36 | -2.67% | 4.78 | 3.68% |
| 2025-10-13 | 23.01 | 24.16 | 22.48 | 24.00 | -2.08% | 5.80 | 4.54% |
| 2025-10-10 | 24.70 | 25.06 | 24.30 | 24.51 | -1.33% | 5.29 | 3.94% |
| 2025-10-09 | 24.60 | 25.45 | 24.50 | 24.84 | +1.93% | 7.46 | 5.46% |
| 2025-09-30 | 24.74 | 25.10 | 24.33 | 24.37 | -1.46% | 5.30 | 3.96% |
| 2025-09-29 | 24.32 | 24.98 | 24.32 | 24.73 | +1.39% | 5.49 | 4.08% |
| 2025-09-26 | 25.56 | 25.98 | 24.20 | 24.39 | -6.26% | 10.53 | 7.77% |
| 2025-09-25 | 25.35 | 26.96 | 25.27 | 26.02 | +2.64% | 12.22 | 8.52% |
| 2025-09-24 | 26.65 | 26.65 | 24.80 | 25.35 | -7.21% | 16.09 | 11.61% |
| 2025-09-23 | 28.32 | 28.68 | 26.30 | 27.32 | -1.94% | 18.44 | 12.21% |
| 2025-09-22 | 26.53 | 28.00 | 26.30 | 27.86 | +5.13% | 14.68 | 9.82% |
| 2025-09-19 | 27.83 | 27.95 | 26.31 | 26.50 | -4.54% | 13.76 | 9.41% |
| 2025-09-18 | 26.65 | 28.80 | 26.65 | 27.76 | +3.50% | 24.77 | 16.42% |
| 2025-09-17 | 26.16 | 27.18 | 26.02 | 26.82 | +2.60% | 14.63 | 10.07% |