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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.62 | 5.69 | 5.61 | 5.64 | +0.18% | 0.94 | 2.79% |
| 2025-09-16 | 5.70 | 5.70 | 5.58 | 5.63 | -0.35% | 1.34 | 3.98% |
| 2025-09-15 | 5.56 | 5.75 | 5.55 | 5.65 | +1.62% | 2.02 | 5.94% |
| 2025-09-12 | 5.54 | 5.86 | 5.52 | 5.56 | +1.83% | 1.93 | 5.76% |
| 2025-09-11 | 5.44 | 5.48 | 5.31 | 5.46 | 0.00% | 1.01 | 3.11% |
| 2025-09-10 | 5.44 | 5.55 | 5.39 | 5.46 | +1.11% | 1.15 | 3.51% |
| 2025-09-09 | 5.39 | 5.50 | 5.32 | 5.40 | +0.37% | 1.24 | 3.84% |
| 2025-09-08 | 5.30 | 5.39 | 5.28 | 5.38 | +1.70% | 0.64 | 2.00% |
| 2025-09-05 | 5.20 | 5.30 | 5.12 | 5.29 | +2.52% | 0.73 | 2.34% |
| 2025-09-04 | 5.15 | 5.22 | 5.08 | 5.16 | +0.39% | 0.73 | 2.37% |
| 2025-09-03 | 5.30 | 5.39 | 5.11 | 5.14 | -2.65% | 0.74 | 2.35% |
| 2025-09-02 | 5.28 | 5.34 | 5.13 | 5.28 | 0.00% | 1.03 | 3.30% |
| 2025-09-01 | 5.32 | 5.36 | 5.22 | 5.28 | 0.00% | 0.82 | 2.59% |
| 2025-08-29 | 5.30 | 5.38 | 5.23 | 5.28 | -0.75% | 0.82 | 2.58% |
| 2025-08-28 | 5.37 | 5.44 | 5.08 | 5.32 | -0.37% | 1.02 | 3.23% |
| 2025-08-27 | 5.54 | 5.54 | 5.34 | 5.34 | -3.44% | 0.73 | 2.22% |
| 2025-08-26 | 5.46 | 5.55 | 5.41 | 5.53 | +1.28% | 0.76 | 2.31% |
| 2025-08-25 | 5.47 | 5.49 | 5.37 | 5.46 | -0.18% | 0.86 | 2.64% |
| 2025-08-22 | 5.50 | 5.55 | 5.41 | 5.47 | -0.73% | 0.78 | 2.37% |
| 2025-08-21 | 5.59 | 5.60 | 5.47 | 5.51 | -1.08% | 0.75 | 2.26% |