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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.07 | 6.18 | 6.03 | 6.16 | +3.01% | 1.02 | 2.79% |
| 2026-02-13 | 6.01 | 6.06 | 5.97 | 5.98 | -0.33% | 0.62 | 1.71% |
| 2026-02-12 | 6.07 | 6.08 | 5.96 | 6.00 | -0.66% | 0.77 | 2.12% |
| 2026-02-11 | 6.08 | 6.12 | 6.04 | 6.04 | -0.98% | 0.67 | 1.85% |
| 2026-02-10 | 6.09 | 6.13 | 6.02 | 6.10 | +0.49% | 0.77 | 2.11% |
| 2026-02-09 | 6.11 | 6.13 | 6.05 | 6.07 | +0.33% | 0.84 | 2.32% |
| 2026-02-06 | 5.97 | 6.14 | 5.93 | 6.05 | +0.67% | 0.77 | 2.11% |
| 2026-02-05 | 6.08 | 6.12 | 6.00 | 6.01 | -0.99% | 0.77 | 2.11% |
| 2026-02-04 | 5.98 | 6.11 | 5.95 | 6.07 | +1.50% | 0.94 | 2.61% |
| 2026-02-03 | 5.91 | 5.98 | 5.85 | 5.98 | +2.05% | 0.66 | 1.85% |
| 2026-02-02 | 5.92 | 6.04 | 5.85 | 5.86 | -1.84% | 0.87 | 2.43% |
| 2026-01-30 | 5.89 | 6.00 | 5.83 | 5.97 | +1.02% | 1.04 | 2.93% |
| 2026-01-29 | 6.00 | 6.06 | 5.87 | 5.91 | -1.66% | 0.91 | 2.55% |
| 2026-01-28 | 6.11 | 6.13 | 6.00 | 6.01 | -1.31% | 0.79 | 2.19% |
| 2026-01-27 | 6.09 | 6.14 | 5.91 | 6.09 | +0.49% | 1.06 | 2.94% |
| 2026-01-26 | 6.20 | 6.21 | 5.99 | 6.06 | -2.42% | 1.56 | 4.29% |
| 2026-01-23 | 6.18 | 6.22 | 6.12 | 6.21 | +0.49% | 0.95 | 2.55% |
| 2026-01-22 | 6.25 | 6.26 | 6.14 | 6.18 | -0.96% | 0.95 | 2.57% |
| 2026-01-21 | 6.10 | 6.25 | 6.06 | 6.24 | +1.96% | 1.26 | 3.40% |
| 2026-01-20 | 6.09 | 6.16 | 6.04 | 6.12 | +0.33% | 1.21 | 3.32% |