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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.02 | 8.02 | 7.81 | 7.85 | -2.24% | 0.73 | 1.69% |
| 2026-04-20 | 7.91 | 8.04 | 7.88 | 8.03 | +1.52% | 0.76 | 1.72% |
| 2026-04-17 | 7.93 | 7.95 | 7.82 | 7.91 | -0.25% | 0.57 | 1.32% |
| 2026-04-16 | 7.80 | 7.96 | 7.75 | 7.93 | +2.19% | 0.84 | 1.93% |
| 2026-04-15 | 7.89 | 7.96 | 7.74 | 7.76 | -1.77% | 0.67 | 1.53% |
| 2026-04-14 | 7.85 | 7.91 | 7.77 | 7.90 | +1.28% | 0.57 | 1.32% |
| 2026-04-13 | 7.79 | 7.87 | 7.76 | 7.80 | -0.64% | 0.45 | 1.03% |
| 2026-04-10 | 7.79 | 7.97 | 7.79 | 7.85 | +0.90% | 0.60 | 1.37% |
| 2026-04-09 | 7.93 | 7.95 | 7.77 | 7.78 | -2.63% | 0.63 | 1.45% |
| 2026-04-08 | 7.82 | 7.99 | 7.81 | 7.99 | +4.58% | 0.77 | 1.76% |
| 2026-04-07 | 7.55 | 7.70 | 7.55 | 7.64 | +1.33% | 0.37 | 0.88% |
| 2026-04-03 | 7.72 | 7.76 | 7.53 | 7.54 | -1.69% | 0.52 | 1.24% |
| 2026-04-02 | 7.83 | 7.88 | 7.60 | 7.67 | -2.54% | 0.66 | 1.56% |
| 2026-04-01 | 7.91 | 7.98 | 7.81 | 7.87 | +0.90% | 0.57 | 1.32% |
| 2026-03-31 | 7.77 | 8.00 | 7.76 | 7.80 | -0.13% | 0.72 | 1.66% |
| 2026-03-30 | 7.59 | 7.84 | 7.57 | 7.81 | +0.90% | 0.56 | 1.32% |
| 2026-03-27 | 7.55 | 7.76 | 7.53 | 7.74 | +1.18% | 0.50 | 1.18% |
| 2026-03-26 | 7.80 | 7.91 | 7.61 | 7.65 | -2.80% | 0.67 | 1.57% |
| 2026-03-25 | 7.74 | 7.91 | 7.73 | 7.87 | +1.81% | 0.71 | 1.65% |
| 2026-03-24 | 7.53 | 7.74 | 7.40 | 7.73 | +4.88% | 1.07 | 2.55% |