今飞凯达 sz.002863
5.33
-0.74%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.37 | 5.41 | 5.24 | 5.33 | -0.74% | 0.67 | 2.09% |
| 2026-05-22 | 5.25 | 5.41 | 5.16 | 5.37 | +2.68% | 0.61 | 1.93% |
| 2026-05-21 | 5.35 | 5.44 | 5.19 | 5.23 | -1.69% | 0.61 | 1.89% |
| 2026-05-20 | 5.41 | 5.42 | 5.23 | 5.32 | -2.39% | 0.80 | 2.53% |
| 2026-05-19 | 5.45 | 5.50 | 5.37 | 5.45 | 0.00% | 0.56 | 1.71% |
| 2026-05-18 | 5.49 | 5.50 | 5.31 | 5.45 | -0.55% | 0.70 | 2.18% |
| 2026-05-15 | 5.52 | 5.57 | 5.43 | 5.48 | -0.36% | 0.66 | 2.02% |
| 2026-05-14 | 5.62 | 5.63 | 5.48 | 5.50 | -1.96% | 0.67 | 2.03% |
| 2026-05-13 | 5.60 | 5.69 | 5.55 | 5.61 | +0.72% | 0.68 | 2.01% |
| 2026-05-12 | 5.72 | 5.73 | 5.55 | 5.57 | -2.62% | 0.76 | 2.26% |
| 2026-05-11 | 5.74 | 5.77 | 5.66 | 5.72 | 0.00% | 0.71 | 2.09% |
| 2026-05-08 | 5.59 | 5.77 | 5.57 | 5.72 | +2.14% | 0.76 | 2.24% |
| 2026-05-07 | 5.64 | 5.69 | 5.58 | 5.60 | -0.71% | 0.68 | 2.02% |
| 2026-05-06 | 5.62 | 5.68 | 5.59 | 5.64 | +1.08% | 0.75 | 2.22% |
| 2026-04-30 | 5.62 | 5.66 | 5.57 | 5.58 | -0.71% | 0.61 | 1.83% |
| 2026-04-29 | 5.45 | 5.67 | 5.42 | 5.62 | +2.18% | 0.90 | 2.68% |
| 2026-04-28 | 5.53 | 5.56 | 5.45 | 5.50 | -0.72% | 0.64 | 1.93% |
| 2026-04-27 | 5.45 | 5.55 | 5.36 | 5.54 | +1.47% | 0.57 | 1.74% |
| 2026-04-24 | 5.42 | 5.48 | 5.31 | 5.46 | +0.55% | 0.54 | 1.66% |
| 2026-04-23 | 5.54 | 5.58 | 5.41 | 5.43 | -2.34% | 0.65 | 1.98% |