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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.01 | 6.10 | 6.01 | 6.10 | +1.84% | 1.29 | 3.53% |
| 2026-01-16 | 5.98 | 6.02 | 5.89 | 5.99 | +1.18% | 1.50 | 4.20% |
| 2026-01-15 | 5.83 | 5.93 | 5.80 | 5.92 | +1.37% | 1.38 | 3.93% |
| 2026-01-14 | 5.90 | 5.92 | 5.75 | 5.84 | -1.02% | 1.85 | 5.26% |
| 2026-01-13 | 5.89 | 5.94 | 5.79 | 5.90 | +0.34% | 1.61 | 4.58% |
| 2026-01-12 | 5.84 | 5.89 | 5.77 | 5.88 | +0.34% | 1.11 | 3.17% |
| 2026-01-09 | 5.74 | 5.93 | 5.73 | 5.86 | +2.09% | 1.40 | 4.01% |
| 2026-01-08 | 5.67 | 5.78 | 5.64 | 5.74 | +1.06% | 1.00 | 2.92% |
| 2026-01-07 | 5.78 | 5.80 | 5.64 | 5.68 | -1.56% | 1.00 | 2.94% |
| 2026-01-06 | 5.75 | 5.84 | 5.75 | 5.77 | +0.35% | 1.10 | 3.16% |
| 2026-01-05 | 5.86 | 5.87 | 5.74 | 5.75 | -2.04% | 1.14 | 3.29% |
| 2025-12-31 | 5.93 | 5.96 | 5.77 | 5.87 | +0.17% | 1.17 | 3.33% |
| 2025-12-30 | 5.84 | 5.96 | 5.79 | 5.86 | 0.00% | 1.23 | 3.48% |
| 2025-12-29 | 5.90 | 5.92 | 5.79 | 5.86 | -0.34% | 0.98 | 2.80% |
| 2025-12-26 | 5.96 | 6.01 | 5.87 | 5.88 | -1.34% | 1.19 | 3.36% |
| 2025-12-25 | 5.85 | 5.99 | 5.83 | 5.96 | +1.71% | 1.29 | 3.64% |
| 2025-12-24 | 5.73 | 5.88 | 5.71 | 5.86 | +2.27% | 1.11 | 3.18% |
| 2025-12-23 | 5.78 | 5.81 | 5.70 | 5.73 | -0.87% | 0.88 | 2.54% |
| 2025-12-22 | 5.76 | 5.84 | 5.75 | 5.78 | +1.05% | 1.14 | 3.27% |
| 2025-12-19 | 5.61 | 5.75 | 5.59 | 5.72 | +2.51% | 1.11 | 3.25% |