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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.77 | 11.09 | 10.64 | 10.93 | +0.92% | 6.89 | 11.48% |
| 2025-08-18 | 11.01 | 11.31 | 10.67 | 10.83 | -0.73% | 9.72 | 16.01% |
| 2025-08-15 | 10.45 | 11.08 | 10.45 | 10.91 | +2.44% | 7.10 | 11.85% |
| 2025-08-14 | 10.50 | 10.88 | 10.29 | 10.65 | -0.28% | 8.97 | 15.36% |
| 2025-08-13 | 9.65 | 11.02 | 9.65 | 10.68 | +10.79% | 12.27 | 21.64% |
| 2025-08-12 | 9.66 | 9.94 | 9.57 | 9.64 | -0.52% | 3.23 | 6.08% |
| 2025-08-11 | 9.79 | 9.84 | 9.60 | 9.69 | -1.62% | 3.62 | 6.84% |
| 2025-08-08 | 9.85 | 10.09 | 9.79 | 9.85 | -1.00% | 4.38 | 8.09% |
| 2025-08-07 | 9.59 | 10.04 | 9.43 | 9.95 | +3.00% | 6.38 | 11.97% |
| 2025-08-06 | 9.45 | 9.70 | 9.40 | 9.66 | +1.68% | 3.82 | 7.30% |
| 2025-08-05 | 9.41 | 9.74 | 9.40 | 9.50 | 0.00% | 3.47 | 6.68% |
| 2025-08-04 | 9.12 | 9.54 | 9.09 | 9.50 | +3.26% | 4.02 | 7.80% |
| 2025-08-01 | 9.06 | 9.33 | 9.03 | 9.20 | +1.21% | 2.09 | 4.17% |
| 2025-07-31 | 9.17 | 9.31 | 9.07 | 9.09 | -1.52% | 2.16 | 4.32% |
| 2025-07-30 | 9.24 | 9.43 | 9.09 | 9.23 | -0.86% | 2.85 | 5.64% |
| 2025-07-29 | 9.25 | 9.42 | 9.13 | 9.31 | +0.22% | 2.75 | 5.44% |
| 2025-07-28 | 9.32 | 9.48 | 9.16 | 9.29 | 0.00% | 3.60 | 7.06% |
| 2025-07-25 | 9.22 | 9.47 | 9.03 | 9.29 | +1.98% | 5.49 | 10.89% |
| 2025-07-24 | 8.52 | 9.19 | 8.52 | 9.11 | +7.18% | 6.18 | 12.67% |
| 2025-07-23 | 8.61 | 8.65 | 8.49 | 8.50 | -0.93% | 1.63 | 3.48% |