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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.84 | 8.03 | 7.83 | 7.98 | +1.52% | 0.98 | 2.24% |
| 2025-05-23 | 8.06 | 8.17 | 7.85 | 7.86 | -2.94% | 1.57 | 3.58% |
| 2025-05-22 | 8.08 | 8.28 | 8.00 | 8.10 | -0.37% | 1.22 | 2.73% |
| 2025-05-21 | 8.33 | 8.33 | 8.13 | 8.13 | -2.04% | 1.49 | 3.31% |
| 2025-05-20 | 8.17 | 8.36 | 8.07 | 8.30 | +1.33% | 1.53 | 3.39% |
| 2025-05-19 | 8.15 | 8.24 | 8.06 | 8.19 | +0.24% | 1.27 | 2.83% |
| 2025-05-16 | 8.21 | 8.30 | 8.10 | 8.17 | +0.24% | 1.38 | 3.05% |
| 2025-05-15 | 8.25 | 8.31 | 8.08 | 8.15 | -1.68% | 1.81 | 4.04% |
| 2025-05-14 | 8.35 | 8.54 | 8.25 | 8.29 | -1.07% | 2.54 | 5.47% |
| 2025-05-13 | 8.49 | 8.57 | 8.37 | 8.38 | 0.00% | 2.91 | 6.22% |
| 2025-05-12 | 8.22 | 8.51 | 8.15 | 8.38 | +3.18% | 3.20 | 6.89% |
| 2025-05-09 | 8.27 | 8.27 | 8.00 | 8.12 | -1.80% | 1.60 | 3.56% |
| 2025-05-08 | 8.03 | 8.29 | 8.01 | 8.27 | +2.72% | 1.99 | 4.39% |
| 2025-05-07 | 8.09 | 8.15 | 7.97 | 8.05 | +0.50% | 1.78 | 3.97% |
| 2025-05-06 | 7.85 | 8.01 | 7.85 | 8.01 | +2.68% | 1.58 | 3.59% |