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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.98 | 5.05 | 4.94 | 4.98 | 0.00% | 0.56 | 1.88% |
| 2025-06-24 | 4.79 | 4.99 | 4.79 | 4.98 | +3.95% | 0.83 | 2.79% |
| 2025-06-23 | 4.63 | 4.80 | 4.62 | 4.79 | +2.56% | 0.53 | 1.86% |
| 2025-06-20 | 4.68 | 4.76 | 4.64 | 4.67 | 0.00% | 0.36 | 1.28% |
| 2025-06-19 | 4.76 | 4.81 | 4.67 | 4.67 | -2.09% | 0.45 | 1.59% |
| 2025-06-18 | 4.83 | 4.83 | 4.70 | 4.77 | -1.24% | 0.61 | 2.12% |
| 2025-06-17 | 4.87 | 4.88 | 4.79 | 4.83 | -0.21% | 0.46 | 1.58% |
| 2025-06-16 | 4.84 | 4.91 | 4.82 | 4.84 | -0.82% | 0.57 | 1.94% |
| 2025-06-13 | 5.03 | 5.05 | 4.87 | 4.88 | -3.54% | 0.74 | 2.50% |
| 2025-06-12 | 4.98 | 5.06 | 4.96 | 5.06 | +0.59% | 0.78 | 2.58% |
| 2025-06-11 | 4.86 | 5.14 | 4.86 | 5.03 | +3.70% | 1.17 | 3.86% |
| 2025-06-10 | 4.90 | 4.93 | 4.79 | 4.85 | -1.22% | 0.51 | 1.75% |
| 2025-06-09 | 4.85 | 4.95 | 4.83 | 4.91 | +1.44% | 0.63 | 2.14% |
| 2025-06-06 | 4.86 | 4.88 | 4.80 | 4.84 | -0.41% | 0.45 | 1.55% |
| 2025-06-05 | 4.85 | 4.88 | 4.80 | 4.86 | +0.41% | 0.52 | 1.79% |
| 2025-06-04 | 4.82 | 4.88 | 4.78 | 4.84 | +0.62% | 0.42 | 1.46% |
| 2025-06-03 | 4.80 | 4.83 | 4.75 | 4.81 | +0.42% | 0.47 | 1.63% |
| 2025-05-30 | 5.01 | 5.03 | 4.78 | 4.79 | -4.37% | 0.91 | 3.14% |
| 2025-05-29 | 4.90 | 5.06 | 4.89 | 5.01 | +2.03% | 0.73 | 2.41% |
| 2025-05-28 | 4.95 | 5.02 | 4.88 | 4.91 | -0.80% | 0.58 | 1.96% |