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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.98 | 10.09 | 9.69 | 9.81 | -1.80% | 3.06 | 5.64% |
| 2026-01-15 | 10.26 | 10.38 | 9.87 | 9.99 | -3.76% | 4.41 | 7.96% |
| 2026-01-14 | 10.00 | 10.74 | 9.96 | 10.38 | +4.64% | 7.17 | 12.55% |
| 2026-01-13 | 10.79 | 10.79 | 9.90 | 9.92 | -6.50% | 6.12 | 10.89% |
| 2026-01-12 | 10.25 | 10.64 | 10.07 | 10.61 | +5.47% | 6.61 | 11.47% |
| 2026-01-09 | 10.00 | 10.23 | 9.94 | 10.06 | +1.00% | 4.62 | 8.31% |
| 2026-01-08 | 9.55 | 9.97 | 9.55 | 9.96 | +3.43% | 4.08 | 7.54% |
| 2026-01-07 | 9.77 | 9.78 | 9.58 | 9.63 | -2.13% | 2.93 | 5.50% |
| 2026-01-06 | 9.66 | 9.91 | 9.59 | 9.84 | +1.44% | 3.58 | 6.65% |
| 2026-01-05 | 9.60 | 9.90 | 9.42 | 9.70 | +1.89% | 4.09 | 7.65% |
| 2025-12-31 | 9.34 | 9.55 | 9.25 | 9.52 | +2.15% | 2.67 | 5.11% |
| 2025-12-30 | 9.38 | 9.58 | 9.30 | 9.32 | -0.85% | 2.42 | 4.66% |
| 2025-12-29 | 9.49 | 9.52 | 9.34 | 9.40 | -1.36% | 2.02 | 3.88% |
| 2025-12-26 | 9.63 | 9.66 | 9.41 | 9.53 | -2.06% | 3.10 | 5.88% |
| 2025-12-25 | 9.31 | 9.73 | 9.25 | 9.73 | +3.62% | 4.08 | 7.72% |
| 2025-12-24 | 8.90 | 9.60 | 8.88 | 9.39 | +4.92% | 3.87 | 7.53% |
| 2025-12-23 | 9.21 | 9.25 | 8.92 | 8.95 | -3.24% | 2.25 | 4.50% |
| 2025-12-22 | 9.30 | 9.41 | 9.19 | 9.25 | -0.32% | 2.18 | 4.25% |
| 2025-12-19 | 9.15 | 9.38 | 9.11 | 9.28 | +1.42% | 2.19 | 4.27% |
| 2025-12-18 | 9.07 | 9.33 | 9.02 | 9.15 | -0.22% | 2.29 | 4.48% |