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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.41 | 5.47 | 5.33 | 5.46 | +1.30% | 0.50 | 1.56% |
| 2025-10-22 | 5.35 | 5.44 | 5.32 | 5.39 | +0.37% | 0.60 | 1.86% |
| 2025-10-21 | 5.22 | 5.38 | 5.20 | 5.37 | +2.68% | 0.69 | 2.18% |
| 2025-10-20 | 5.18 | 5.23 | 5.13 | 5.23 | +2.75% | 0.60 | 1.94% |
| 2025-10-17 | 5.27 | 5.29 | 5.07 | 5.09 | -3.60% | 0.76 | 2.45% |
| 2025-10-16 | 5.37 | 5.39 | 5.25 | 5.28 | -1.49% | 0.50 | 1.57% |
| 2025-10-15 | 5.20 | 5.37 | 5.20 | 5.36 | +2.88% | 0.73 | 2.29% |
| 2025-10-14 | 5.28 | 5.38 | 5.19 | 5.21 | -0.38% | 0.72 | 2.29% |
| 2025-10-13 | 5.23 | 5.27 | 5.03 | 5.23 | -2.79% | 0.98 | 3.16% |
| 2025-10-10 | 5.28 | 5.65 | 5.28 | 5.38 | +1.51% | 1.12 | 3.44% |
| 2025-10-09 | 5.36 | 5.40 | 5.27 | 5.30 | -1.12% | 0.72 | 2.26% |
| 2025-09-30 | 5.45 | 5.48 | 5.35 | 5.36 | -2.01% | 0.72 | 2.24% |
| 2025-09-29 | 5.40 | 5.53 | 5.34 | 5.47 | +0.74% | 0.89 | 2.71% |
| 2025-09-26 | 5.27 | 5.52 | 5.22 | 5.43 | +2.65% | 1.22 | 3.75% |
| 2025-09-25 | 5.48 | 5.51 | 5.29 | 5.29 | -3.64% | 0.94 | 2.91% |
| 2025-09-24 | 5.44 | 5.51 | 5.37 | 5.49 | +0.55% | 0.76 | 2.33% |
| 2025-09-23 | 5.43 | 5.46 | 5.23 | 5.46 | +0.55% | 1.05 | 3.27% |
| 2025-09-22 | 5.40 | 5.45 | 5.35 | 5.43 | +0.56% | 0.58 | 1.78% |
| 2025-09-19 | 5.53 | 5.56 | 5.32 | 5.40 | -2.35% | 0.89 | 2.74% |
| 2025-09-18 | 5.64 | 5.71 | 5.46 | 5.53 | -1.95% | 1.26 | 3.75% |