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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.55 | 5.60 | 5.46 | 5.49 | -0.72% | 0.56 | 1.69% |
| 2025-11-19 | 5.69 | 5.73 | 5.50 | 5.53 | -2.98% | 0.68 | 2.03% |
| 2025-11-18 | 5.79 | 5.81 | 5.63 | 5.70 | -1.55% | 0.69 | 2.03% |
| 2025-11-17 | 5.85 | 5.88 | 5.76 | 5.79 | -0.86% | 0.50 | 1.45% |
| 2025-11-14 | 5.81 | 5.91 | 5.78 | 5.84 | +0.34% | 0.61 | 1.74% |
| 2025-11-13 | 5.76 | 5.84 | 5.69 | 5.82 | +1.39% | 0.58 | 1.66% |
| 2025-11-12 | 5.78 | 5.86 | 5.69 | 5.74 | -0.86% | 0.65 | 1.89% |
| 2025-11-11 | 5.74 | 5.83 | 5.73 | 5.79 | +1.22% | 0.60 | 1.73% |
| 2025-11-10 | 5.79 | 5.82 | 5.70 | 5.72 | -1.21% | 0.61 | 1.78% |
| 2025-11-07 | 5.84 | 5.86 | 5.77 | 5.79 | -1.19% | 0.67 | 1.93% |
| 2025-11-06 | 5.81 | 5.90 | 5.74 | 5.86 | +1.03% | 0.99 | 2.84% |
| 2025-11-05 | 5.66 | 5.82 | 5.58 | 5.80 | +1.93% | 0.90 | 2.62% |
| 2025-11-04 | 5.72 | 5.77 | 5.65 | 5.69 | +0.18% | 0.94 | 2.73% |
| 2025-11-03 | 5.68 | 5.71 | 5.62 | 5.68 | +0.53% | 0.75 | 2.20% |
| 2025-10-31 | 5.60 | 5.67 | 5.58 | 5.65 | +1.25% | 0.84 | 2.49% |
| 2025-10-30 | 5.62 | 5.65 | 5.52 | 5.58 | -0.71% | 0.77 | 2.31% |
| 2025-10-29 | 5.61 | 5.66 | 5.49 | 5.62 | +0.18% | 0.92 | 2.76% |
| 2025-10-28 | 5.57 | 5.71 | 5.57 | 5.61 | +1.63% | 0.99 | 2.93% |
| 2025-10-27 | 5.52 | 5.55 | 5.40 | 5.52 | +0.73% | 0.75 | 2.29% |
| 2025-10-24 | 5.46 | 5.52 | 5.43 | 5.48 | +0.37% | 0.56 | 1.71% |