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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.95 | 4.96 | 4.84 | 4.95 | -0.20% | 0.57 | 1.93% |
| 2025-05-26 | 4.94 | 5.03 | 4.91 | 4.96 | +0.40% | 0.57 | 1.90% |
| 2025-05-23 | 4.97 | 5.08 | 4.93 | 4.94 | -0.40% | 0.58 | 1.92% |
| 2025-05-22 | 5.04 | 5.08 | 4.95 | 4.96 | -1.78% | 0.52 | 1.72% |
| 2025-05-21 | 5.09 | 5.10 | 4.99 | 5.05 | -1.17% | 0.52 | 1.70% |
| 2025-05-20 | 5.10 | 5.12 | 5.05 | 5.11 | +0.20% | 0.50 | 1.63% |
| 2025-05-19 | 5.08 | 5.13 | 5.03 | 5.10 | -0.78% | 0.53 | 1.75% |
| 2025-05-16 | 5.00 | 5.17 | 4.99 | 5.14 | +2.58% | 0.85 | 2.77% |
| 2025-05-15 | 5.02 | 5.04 | 4.93 | 5.01 | -0.40% | 0.57 | 1.90% |
| 2025-05-14 | 5.07 | 5.12 | 4.99 | 5.03 | -0.59% | 0.52 | 1.72% |
| 2025-05-13 | 5.11 | 5.14 | 5.05 | 5.06 | -0.39% | 0.54 | 1.75% |
| 2025-05-12 | 5.06 | 5.10 | 5.02 | 5.08 | +1.59% | 0.51 | 1.66% |
| 2025-05-09 | 5.06 | 5.08 | 4.97 | 5.00 | -1.18% | 0.61 | 2.04% |
| 2025-05-08 | 4.93 | 5.08 | 4.92 | 5.06 | +2.21% | 0.72 | 2.36% |
| 2025-05-07 | 4.98 | 5.02 | 4.90 | 4.95 | 0.00% | 0.76 | 2.54% |
| 2025-05-06 | 4.93 | 4.98 | 4.88 | 4.95 | +2.26% | 0.70 | 2.35% |