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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.90 | 7.90 | 7.29 | 7.37 | -8.45% | 1.79 | 4.24% |
| 2026-03-20 | 8.48 | 8.50 | 8.01 | 8.05 | -3.94% | 1.10 | 2.43% |
| 2026-03-19 | 8.45 | 8.52 | 8.35 | 8.38 | -2.33% | 0.83 | 1.78% |
| 2026-03-18 | 8.45 | 8.59 | 8.39 | 8.58 | +2.14% | 0.67 | 1.43% |
| 2026-03-17 | 8.66 | 8.68 | 8.40 | 8.40 | -2.78% | 0.98 | 2.09% |
| 2026-03-16 | 8.69 | 8.72 | 8.45 | 8.64 | -0.92% | 1.46 | 3.09% |
| 2026-03-13 | 8.83 | 9.22 | 8.70 | 8.72 | -1.80% | 1.29 | 2.63% |
| 2026-03-12 | 9.09 | 9.16 | 8.84 | 8.88 | -2.31% | 1.18 | 2.39% |
| 2026-03-11 | 9.13 | 9.59 | 9.06 | 9.09 | +1.45% | 2.00 | 3.92% |
| 2026-03-10 | 8.80 | 9.00 | 8.80 | 8.96 | +2.99% | 1.09 | 2.22% |
| 2026-03-09 | 8.66 | 8.75 | 8.40 | 8.70 | -0.80% | 1.15 | 2.44% |
| 2026-03-06 | 8.64 | 8.83 | 8.63 | 8.77 | +0.69% | 0.71 | 1.46% |
| 2026-03-05 | 8.63 | 8.83 | 8.60 | 8.71 | +2.59% | 1.03 | 2.14% |
| 2026-03-04 | 8.45 | 8.62 | 8.42 | 8.49 | -0.47% | 0.94 | 2.00% |
| 2026-03-03 | 9.16 | 9.19 | 8.51 | 8.53 | -6.57% | 1.94 | 4.01% |
| 2026-03-02 | 9.22 | 9.37 | 9.06 | 9.13 | -2.56% | 1.31 | 2.59% |
| 2026-02-27 | 9.41 | 9.41 | 9.31 | 9.37 | -0.43% | 0.83 | 1.61% |
| 2026-02-26 | 9.38 | 9.47 | 9.30 | 9.41 | +0.64% | 1.06 | 2.04% |
| 2026-02-25 | 9.29 | 9.40 | 9.22 | 9.35 | +1.08% | 1.00 | 1.94% |
| 2026-02-24 | 9.32 | 9.36 | 9.22 | 9.25 | +0.22% | 0.75 | 1.47% |