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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.43 | 5.58 | 5.41 | 5.57 | +2.01% | 0.93 | 2.82% |
| 2025-08-19 | 5.31 | 5.48 | 5.28 | 5.46 | +2.44% | 0.86 | 2.65% |
| 2025-08-18 | 5.34 | 5.38 | 5.31 | 5.33 | +0.57% | 0.66 | 2.06% |
| 2025-08-15 | 5.25 | 5.36 | 5.23 | 5.30 | +1.34% | 0.81 | 2.53% |
| 2025-08-14 | 5.39 | 5.42 | 5.22 | 5.23 | -2.79% | 0.71 | 2.25% |
| 2025-08-13 | 5.42 | 5.44 | 5.35 | 5.38 | -0.37% | 0.62 | 1.92% |
| 2025-08-12 | 5.44 | 5.45 | 5.38 | 5.40 | -0.37% | 0.42 | 1.30% |
| 2025-08-11 | 5.39 | 5.46 | 5.37 | 5.42 | +1.12% | 0.58 | 1.79% |
| 2025-08-08 | 5.36 | 5.39 | 5.28 | 5.36 | 0.00% | 0.44 | 1.38% |
| 2025-08-07 | 5.40 | 5.42 | 5.33 | 5.36 | -0.37% | 0.49 | 1.53% |
| 2025-08-06 | 5.33 | 5.39 | 5.32 | 5.38 | +0.37% | 0.49 | 1.54% |
| 2025-08-05 | 5.27 | 5.39 | 5.27 | 5.36 | +1.71% | 0.63 | 1.96% |
| 2025-08-04 | 5.19 | 5.28 | 5.13 | 5.27 | +1.54% | 0.48 | 1.52% |
| 2025-08-01 | 5.11 | 5.22 | 5.11 | 5.19 | +1.57% | 0.53 | 1.72% |
| 2025-07-31 | 5.23 | 5.28 | 5.10 | 5.11 | -2.11% | 0.62 | 2.01% |
| 2025-07-30 | 5.28 | 5.29 | 5.15 | 5.22 | -1.32% | 0.62 | 1.97% |
| 2025-07-29 | 5.35 | 5.36 | 5.23 | 5.29 | -0.75% | 0.47 | 1.50% |
| 2025-07-28 | 5.28 | 5.41 | 5.27 | 5.33 | +1.14% | 0.60 | 1.86% |
| 2025-07-25 | 5.26 | 5.29 | 5.22 | 5.27 | +0.38% | 0.42 | 1.35% |
| 2025-07-24 | 5.25 | 5.31 | 5.23 | 5.25 | +0.19% | 0.40 | 1.27% |