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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.26 | 9.35 | 9.22 | 9.23 | -0.54% | 0.84 | 1.64% |
| 2026-02-12 | 9.34 | 9.37 | 9.21 | 9.28 | -0.54% | 0.97 | 1.88% |
| 2026-02-11 | 9.48 | 9.48 | 9.32 | 9.33 | -1.58% | 0.96 | 1.85% |
| 2026-02-10 | 9.39 | 9.60 | 9.31 | 9.48 | +0.96% | 1.33 | 2.54% |
| 2026-02-09 | 9.27 | 9.42 | 9.24 | 9.39 | +2.85% | 1.22 | 2.37% |
| 2026-02-06 | 9.21 | 9.29 | 9.12 | 9.13 | -0.98% | 1.15 | 2.27% |
| 2026-02-05 | 9.24 | 9.42 | 9.21 | 9.22 | -1.28% | 1.21 | 2.37% |
| 2026-02-04 | 9.36 | 9.50 | 9.21 | 9.34 | -0.95% | 1.38 | 2.68% |
| 2026-02-03 | 9.30 | 9.43 | 9.18 | 9.43 | +1.95% | 1.78 | 3.47% |
| 2026-02-02 | 9.01 | 9.44 | 8.94 | 9.25 | -1.49% | 2.03 | 3.98% |
| 2026-01-30 | 9.37 | 9.43 | 9.12 | 9.39 | +0.11% | 1.79 | 3.50% |
| 2026-01-29 | 9.48 | 9.72 | 9.27 | 9.38 | -1.78% | 1.94 | 3.70% |
| 2026-01-28 | 9.74 | 9.95 | 9.53 | 9.55 | -1.85% | 2.12 | 3.96% |
| 2026-01-27 | 9.69 | 9.79 | 9.37 | 9.73 | -0.51% | 2.36 | 4.47% |
| 2026-01-26 | 10.25 | 10.29 | 9.66 | 9.78 | -3.93% | 3.58 | 6.57% |
| 2026-01-23 | 9.67 | 10.38 | 9.59 | 10.18 | +5.27% | 5.05 | 9.07% |
| 2026-01-22 | 9.50 | 9.79 | 9.50 | 9.67 | +2.33% | 2.36 | 4.40% |
| 2026-01-21 | 9.43 | 9.53 | 9.35 | 9.45 | -0.74% | 1.72 | 3.29% |
| 2026-01-20 | 9.80 | 9.91 | 9.43 | 9.52 | -3.45% | 2.86 | 5.41% |
| 2026-01-19 | 9.73 | 10.03 | 9.58 | 9.86 | +0.51% | 2.44 | 4.51% |