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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.50 | 8.68 | 8.37 | 8.60 | +1.18% | 3.97 | 8.49% |
| 2025-06-23 | 7.87 | 8.65 | 7.83 | 8.50 | +7.73% | 4.34 | 9.52% |
| 2025-06-20 | 7.85 | 7.98 | 7.69 | 7.89 | -0.13% | 1.27 | 2.96% |
| 2025-06-19 | 8.14 | 8.15 | 7.88 | 7.90 | -2.95% | 1.19 | 2.73% |
| 2025-06-18 | 8.10 | 8.16 | 8.05 | 8.14 | -0.37% | 1.07 | 2.41% |
| 2025-06-17 | 8.15 | 8.22 | 8.09 | 8.17 | +0.37% | 1.57 | 3.53% |
| 2025-06-16 | 7.81 | 8.15 | 7.76 | 8.14 | +4.23% | 1.97 | 4.50% |
| 2025-06-13 | 7.98 | 8.00 | 7.80 | 7.81 | -2.62% | 1.19 | 2.77% |
| 2025-06-12 | 7.95 | 8.12 | 7.90 | 8.02 | +0.63% | 1.19 | 2.71% |
| 2025-06-11 | 7.95 | 8.03 | 7.93 | 7.97 | -0.13% | 0.69 | 1.57% |
| 2025-06-10 | 8.08 | 8.09 | 7.85 | 7.98 | -1.24% | 1.17 | 2.68% |
| 2025-06-09 | 8.00 | 8.12 | 8.00 | 8.08 | +1.00% | 0.96 | 2.19% |
| 2025-06-06 | 8.02 | 8.05 | 7.91 | 8.00 | -0.25% | 0.92 | 2.12% |
| 2025-06-05 | 7.98 | 8.03 | 7.90 | 8.02 | +1.25% | 1.57 | 3.58% |
| 2025-06-04 | 7.81 | 7.96 | 7.81 | 7.92 | +1.53% | 0.99 | 2.28% |
| 2025-06-03 | 7.77 | 7.94 | 7.77 | 7.80 | -0.51% | 0.86 | 1.99% |
| 2025-05-30 | 7.99 | 8.03 | 7.84 | 7.84 | -2.47% | 0.94 | 2.18% |
| 2025-05-29 | 7.82 | 8.05 | 7.82 | 8.04 | +2.67% | 1.12 | 2.55% |
| 2025-05-28 | 7.95 | 8.01 | 7.80 | 7.83 | -1.38% | 0.84 | 1.93% |
| 2025-05-27 | 7.92 | 7.97 | 7.84 | 7.94 | -0.50% | 0.87 | 2.01% |