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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.71 | 8.78 | 8.56 | 8.58 | -2.05% | 2.06 | 4.36% |
| 2025-07-21 | 8.73 | 8.79 | 8.68 | 8.76 | +0.11% | 1.68 | 3.51% |
| 2025-07-18 | 8.84 | 8.89 | 8.73 | 8.75 | -1.02% | 1.44 | 3.01% |
| 2025-07-17 | 8.75 | 8.85 | 8.71 | 8.84 | 0.00% | 1.50 | 3.12% |
| 2025-07-16 | 8.70 | 8.97 | 8.65 | 8.84 | +1.49% | 2.20 | 4.57% |
| 2025-07-15 | 8.81 | 8.88 | 8.62 | 8.71 | -1.80% | 1.82 | 3.81% |
| 2025-07-14 | 8.75 | 8.87 | 8.66 | 8.87 | +1.49% | 2.80 | 5.86% |
| 2025-07-11 | 8.61 | 8.82 | 8.56 | 8.74 | +1.16% | 1.85 | 3.90% |
| 2025-07-10 | 8.64 | 8.68 | 8.55 | 8.64 | 0.00% | 1.21 | 2.58% |
| 2025-07-09 | 8.77 | 8.79 | 8.61 | 8.64 | -1.37% | 1.59 | 3.36% |
| 2025-07-08 | 8.57 | 8.82 | 8.56 | 8.76 | +1.86% | 1.89 | 3.98% |
| 2025-07-07 | 8.55 | 8.63 | 8.54 | 8.60 | 0.00% | 1.13 | 2.40% |
| 2025-07-04 | 8.76 | 8.80 | 8.56 | 8.60 | -2.16% | 2.03 | 4.30% |
| 2025-07-03 | 8.78 | 8.94 | 8.76 | 8.79 | +0.23% | 1.96 | 4.07% |
| 2025-07-02 | 8.97 | 8.99 | 8.71 | 8.77 | -1.46% | 2.47 | 5.12% |
| 2025-07-01 | 9.00 | 9.13 | 8.87 | 8.90 | -1.66% | 3.77 | 7.70% |
| 2025-06-30 | 8.99 | 9.25 | 8.95 | 9.05 | +0.11% | 4.54 | 9.15% |
| 2025-06-27 | 8.83 | 9.12 | 8.78 | 9.04 | +1.46% | 4.85 | 9.94% |
| 2025-06-26 | 8.80 | 9.39 | 8.71 | 8.91 | -0.45% | 6.74 | 13.58% |
| 2025-06-25 | 8.60 | 9.03 | 8.55 | 8.95 | +4.07% | 6.03 | 12.46% |