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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.13 | 5.33 | 5.05 | 5.33 | +6.18% | 0.96 | 3.07% |
| 2026-03-23 | 5.29 | 5.32 | 4.97 | 5.02 | -7.04% | 1.15 | 3.73% |
| 2026-03-20 | 5.64 | 5.65 | 5.38 | 5.40 | -3.91% | 0.84 | 2.55% |
| 2026-03-19 | 5.75 | 5.79 | 5.58 | 5.62 | -3.27% | 0.67 | 1.97% |
| 2026-03-18 | 5.75 | 5.82 | 5.68 | 5.81 | +1.04% | 0.66 | 1.92% |
| 2026-03-17 | 5.90 | 5.93 | 5.73 | 5.75 | -2.21% | 0.63 | 1.81% |
| 2026-03-16 | 5.90 | 5.94 | 5.83 | 5.88 | -0.34% | 0.61 | 1.73% |
| 2026-03-13 | 5.94 | 6.02 | 5.86 | 5.90 | -0.84% | 0.68 | 1.90% |
| 2026-03-12 | 6.07 | 6.10 | 5.94 | 5.95 | -1.98% | 0.78 | 2.17% |
| 2026-03-11 | 6.09 | 6.11 | 6.03 | 6.07 | -0.33% | 0.58 | 1.60% |
| 2026-03-10 | 5.98 | 6.10 | 5.96 | 6.09 | +2.35% | 0.73 | 2.00% |
| 2026-03-09 | 5.94 | 5.98 | 5.83 | 5.95 | -1.00% | 0.71 | 1.99% |
| 2026-03-06 | 5.81 | 6.02 | 5.78 | 6.01 | +2.73% | 0.74 | 2.06% |
| 2026-03-05 | 5.77 | 5.90 | 5.77 | 5.85 | +3.36% | 0.80 | 2.29% |
| 2026-03-04 | 5.67 | 5.77 | 5.60 | 5.66 | -1.22% | 0.84 | 2.45% |
| 2026-03-03 | 5.94 | 6.00 | 5.72 | 5.73 | -3.70% | 0.97 | 2.75% |
| 2026-03-02 | 6.09 | 6.17 | 5.87 | 5.95 | -3.72% | 1.31 | 3.65% |
| 2026-02-27 | 6.08 | 6.18 | 6.05 | 6.18 | +1.31% | 0.86 | 2.35% |
| 2026-02-26 | 6.13 | 6.14 | 6.06 | 6.10 | -0.49% | 0.69 | 1.89% |
| 2026-02-25 | 6.16 | 6.20 | 6.12 | 6.13 | -0.49% | 0.92 | 2.48% |