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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.54 | 5.58 | 5.49 | 5.56 | -0.18% | 0.56 | 1.68% |
| 2026-04-21 | 5.58 | 5.59 | 5.50 | 5.57 | +0.36% | 0.50 | 1.52% |
| 2026-04-20 | 5.54 | 5.57 | 5.50 | 5.55 | +0.73% | 0.43 | 1.31% |
| 2026-04-17 | 5.57 | 5.59 | 5.50 | 5.51 | -1.78% | 0.51 | 1.52% |
| 2026-04-16 | 5.52 | 5.62 | 5.49 | 5.61 | +2.37% | 0.62 | 1.85% |
| 2026-04-15 | 5.58 | 5.59 | 5.47 | 5.48 | -1.62% | 0.53 | 1.59% |
| 2026-04-14 | 5.56 | 5.58 | 5.46 | 5.57 | +1.09% | 0.49 | 1.50% |
| 2026-04-13 | 5.53 | 5.56 | 5.46 | 5.51 | -0.54% | 0.59 | 1.78% |
| 2026-04-10 | 5.50 | 5.60 | 5.48 | 5.54 | +1.09% | 0.50 | 1.50% |
| 2026-04-09 | 5.54 | 5.58 | 5.45 | 5.48 | -1.79% | 0.52 | 1.57% |
| 2026-04-08 | 5.57 | 5.62 | 5.52 | 5.58 | +2.01% | 0.60 | 1.78% |
| 2026-04-07 | 5.32 | 5.51 | 5.26 | 5.47 | +2.82% | 0.61 | 1.87% |
| 2026-04-03 | 5.48 | 5.55 | 5.29 | 5.32 | -3.10% | 0.58 | 1.81% |
| 2026-04-02 | 5.60 | 5.66 | 5.45 | 5.49 | -1.08% | 0.82 | 2.46% |
| 2026-04-01 | 5.69 | 5.79 | 5.51 | 5.55 | +2.78% | 1.06 | 3.15% |
| 2026-03-31 | 5.46 | 5.53 | 5.39 | 5.40 | -1.28% | 0.57 | 1.75% |
| 2026-03-30 | 5.30 | 5.47 | 5.27 | 5.47 | +1.86% | 0.61 | 1.87% |
| 2026-03-27 | 5.26 | 5.39 | 5.22 | 5.37 | +1.13% | 0.51 | 1.58% |
| 2026-03-26 | 5.37 | 5.47 | 5.26 | 5.31 | -0.93% | 0.59 | 1.83% |
| 2026-03-25 | 5.33 | 5.40 | 5.33 | 5.36 | +0.56% | 0.59 | 1.82% |