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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.45 | 5.66 | 5.41 | 5.58 | +1.45% | 1.34 | 4.00% |
| 2025-12-17 | 5.52 | 5.58 | 5.35 | 5.50 | -0.54% | 1.17 | 3.58% |
| 2025-12-16 | 5.60 | 5.64 | 5.46 | 5.53 | -1.78% | 1.08 | 3.25% |
| 2025-12-15 | 5.57 | 5.71 | 5.56 | 5.63 | +0.90% | 1.12 | 3.32% |
| 2025-12-12 | 5.68 | 5.74 | 5.57 | 5.58 | -1.93% | 1.35 | 3.96% |
| 2025-12-11 | 5.78 | 5.81 | 5.68 | 5.69 | -1.04% | 1.38 | 4.00% |
| 2025-12-10 | 5.86 | 5.89 | 5.74 | 5.75 | -2.54% | 1.74 | 4.99% |
| 2025-12-09 | 5.96 | 5.99 | 5.87 | 5.90 | -1.17% | 2.03 | 5.71% |
| 2025-12-08 | 6.04 | 6.07 | 5.91 | 5.97 | -0.50% | 2.54 | 7.11% |
| 2025-12-05 | 5.92 | 6.05 | 5.76 | 6.00 | +1.35% | 3.60 | 10.09% |
| 2025-12-04 | 5.95 | 6.29 | 5.92 | 5.92 | -1.82% | 4.37 | 12.13% |
| 2025-12-03 | 6.14 | 6.22 | 5.97 | 6.03 | +1.17% | 5.86 | 16.11% |
| 2025-12-02 | 6.70 | 6.70 | 5.90 | 5.96 | -3.40% | 7.90 | 21.24% |
| 2025-12-01 | 5.62 | 6.17 | 5.61 | 6.17 | +9.98% | 1.37 | 3.76% |
| 2025-11-28 | 5.56 | 5.62 | 5.48 | 5.61 | +0.90% | 0.59 | 1.76% |
| 2025-11-27 | 5.41 | 5.67 | 5.40 | 5.56 | +2.02% | 0.84 | 2.52% |
| 2025-11-26 | 5.42 | 5.58 | 5.37 | 5.45 | +0.93% | 0.76 | 2.32% |
| 2025-11-25 | 5.37 | 5.47 | 5.33 | 5.40 | +1.31% | 0.53 | 1.63% |
| 2025-11-24 | 5.33 | 5.38 | 5.28 | 5.33 | +0.76% | 0.64 | 2.00% |
| 2025-11-21 | 5.45 | 5.52 | 5.23 | 5.29 | -3.64% | 0.85 | 2.66% |