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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.45 | 26.45 | 25.32 | 26.14 | +2.67% | 11.38 | 8.01% |
| 2025-09-15 | 25.87 | 26.07 | 25.21 | 25.46 | -2.23% | 9.55 | 6.87% |
| 2025-09-12 | 26.90 | 27.00 | 26.00 | 26.04 | -3.38% | 16.17 | 11.27% |
| 2025-09-11 | 26.22 | 27.38 | 25.95 | 26.95 | +1.77% | 22.59 | 15.50% |
| 2025-09-10 | 24.96 | 26.51 | 24.91 | 26.48 | +7.08% | 23.52 | 16.68% |
| 2025-09-09 | 24.64 | 25.47 | 24.20 | 24.73 | +1.27% | 12.90 | 9.53% |
| 2025-09-08 | 24.36 | 25.06 | 24.33 | 24.42 | -0.49% | 6.92 | 5.17% |
| 2025-09-05 | 24.08 | 24.76 | 24.05 | 24.54 | +2.59% | 8.38 | 6.30% |
| 2025-09-04 | 25.00 | 25.30 | 23.40 | 23.92 | -4.28% | 8.87 | 6.70% |
| 2025-09-03 | 25.66 | 25.78 | 24.70 | 24.99 | -2.54% | 9.31 | 6.78% |
| 2025-09-02 | 26.50 | 27.17 | 25.00 | 25.64 | -3.35% | 20.45 | 14.50% |
| 2025-09-01 | 27.04 | 27.24 | 26.20 | 26.53 | -1.89% | 12.39 | 8.55% |
| 2025-08-29 | 27.65 | 27.84 | 26.84 | 27.04 | -2.56% | 15.13 | 10.20% |
| 2025-08-28 | 26.98 | 27.98 | 26.26 | 27.75 | +0.80% | 20.52 | 13.91% |
| 2025-08-27 | 27.53 | 29.15 | 27.51 | 27.53 | -1.26% | 24.98 | 16.25% |
| 2025-08-26 | 28.29 | 29.42 | 27.58 | 27.88 | -1.38% | 25.38 | 16.26% |
| 2025-08-25 | 28.00 | 29.18 | 27.58 | 28.27 | -0.32% | 24.64 | 15.94% |
| 2025-08-22 | 27.44 | 28.84 | 27.37 | 28.36 | -1.90% | 25.27 | 16.47% |
| 2025-08-21 | 30.88 | 31.46 | 28.91 | 28.91 | -9.99% | 25.83 | 16.13% |
| 2025-08-20 | 31.65 | 32.75 | 29.73 | 32.12 | -1.92% | 35.94 | 21.07% |