佳讯飞鸿 sz.300213
8.11
+2.14%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.05 | 8.16 | 7.87 | 8.11 | +2.14% | 0.93 | 2.11% |
| 2026-05-21 | 8.25 | 8.37 | 7.91 | 7.94 | -3.41% | 1.15 | 2.55% |
| 2026-05-20 | 8.46 | 8.49 | 8.15 | 8.22 | -3.41% | 1.10 | 2.42% |
| 2026-05-19 | 8.39 | 8.51 | 8.34 | 8.51 | +0.95% | 0.77 | 1.64% |
| 2026-05-18 | 8.42 | 8.47 | 8.28 | 8.43 | -0.24% | 1.16 | 2.52% |
| 2026-05-15 | 8.44 | 8.75 | 8.40 | 8.45 | +0.60% | 1.50 | 3.17% |
| 2026-05-14 | 8.57 | 8.61 | 8.39 | 8.40 | -1.98% | 0.87 | 1.87% |
| 2026-05-13 | 8.42 | 8.61 | 8.38 | 8.57 | +1.78% | 0.88 | 1.86% |
| 2026-05-12 | 8.58 | 8.67 | 8.40 | 8.42 | -1.98% | 1.17 | 2.50% |
| 2026-05-11 | 8.65 | 8.70 | 8.52 | 8.59 | -0.35% | 1.15 | 2.43% |
| 2026-05-08 | 8.48 | 8.64 | 8.44 | 8.62 | +0.82% | 1.02 | 2.15% |
| 2026-05-07 | 8.49 | 8.64 | 8.45 | 8.55 | +0.71% | 1.17 | 2.49% |
| 2026-05-06 | 8.37 | 8.58 | 8.37 | 8.49 | +1.55% | 1.19 | 2.53% |
| 2026-04-30 | 8.12 | 8.45 | 8.07 | 8.36 | +3.08% | 1.31 | 2.85% |
| 2026-04-29 | 8.01 | 8.20 | 8.00 | 8.11 | +0.37% | 0.89 | 1.98% |
| 2026-04-28 | 8.13 | 8.29 | 8.02 | 8.08 | -1.58% | 1.21 | 2.70% |
| 2026-04-27 | 7.91 | 8.24 | 7.90 | 8.21 | +7.18% | 2.45 | 5.48% |
| 2026-04-24 | 7.63 | 7.71 | 7.48 | 7.66 | -0.13% | 0.75 | 1.78% |
| 2026-04-23 | 7.80 | 7.88 | 7.62 | 7.67 | -1.92% | 0.79 | 1.87% |
| 2026-04-22 | 7.85 | 7.88 | 7.77 | 7.82 | -0.38% | 0.57 | 1.33% |