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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.30 | 5.30 | 5.23 | 5.24 | -0.95% | 0.47 | 1.48% |
| 2025-07-22 | 5.33 | 5.33 | 5.27 | 5.29 | -0.56% | 0.54 | 1.70% |
| 2025-07-21 | 5.29 | 5.33 | 5.26 | 5.32 | +1.14% | 0.53 | 1.67% |
| 2025-07-18 | 5.30 | 5.31 | 5.22 | 5.26 | 0.00% | 0.40 | 1.26% |
| 2025-07-17 | 5.27 | 5.30 | 5.23 | 5.26 | 0.00% | 0.46 | 1.47% |
| 2025-07-16 | 5.19 | 5.27 | 5.16 | 5.26 | +1.54% | 0.55 | 1.74% |
| 2025-07-15 | 5.23 | 5.27 | 5.14 | 5.18 | -0.58% | 0.70 | 2.26% |
| 2025-07-14 | 5.15 | 5.23 | 5.15 | 5.21 | +0.97% | 0.49 | 1.57% |
| 2025-07-11 | 5.20 | 5.20 | 5.11 | 5.16 | -0.58% | 0.44 | 1.43% |
| 2025-07-10 | 5.18 | 5.21 | 5.13 | 5.19 | +0.19% | 0.45 | 1.43% |
| 2025-07-09 | 5.20 | 5.25 | 5.16 | 5.18 | 0.00% | 0.53 | 1.70% |
| 2025-07-08 | 5.12 | 5.18 | 5.10 | 5.18 | +1.17% | 0.50 | 1.61% |
| 2025-07-07 | 5.05 | 5.12 | 5.00 | 5.12 | +1.39% | 0.51 | 1.68% |
| 2025-07-04 | 5.11 | 5.11 | 5.04 | 5.05 | -0.98% | 0.47 | 1.56% |
| 2025-07-03 | 5.07 | 5.14 | 5.05 | 5.10 | +0.59% | 0.50 | 1.65% |
| 2025-07-02 | 5.06 | 5.07 | 5.00 | 5.07 | +0.60% | 0.49 | 1.62% |
| 2025-07-01 | 5.07 | 5.10 | 5.01 | 5.04 | -0.59% | 0.49 | 1.62% |
| 2025-06-30 | 5.04 | 5.09 | 5.01 | 5.07 | +1.60% | 0.66 | 2.18% |
| 2025-06-27 | 4.97 | 5.03 | 4.96 | 4.99 | +1.01% | 0.36 | 1.19% |
| 2025-06-26 | 4.99 | 5.03 | 4.91 | 4.94 | -0.80% | 0.48 | 1.62% |