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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.32 | 9.36 | 8.98 | 9.17 | -2.45% | 3.24 | 6.42% |
| 2025-12-16 | 9.11 | 9.43 | 8.88 | 9.40 | +3.64% | 4.43 | 8.65% |
| 2025-12-15 | 9.14 | 9.23 | 8.97 | 9.07 | -0.77% | 1.77 | 3.52% |
| 2025-12-12 | 8.87 | 9.36 | 8.86 | 9.14 | +3.16% | 3.39 | 6.66% |
| 2025-12-11 | 9.02 | 9.08 | 8.84 | 8.86 | -2.32% | 1.31 | 2.65% |
| 2025-12-10 | 9.05 | 9.11 | 8.95 | 9.07 | -0.66% | 1.40 | 2.81% |
| 2025-12-09 | 9.24 | 9.34 | 9.09 | 9.13 | -1.19% | 2.14 | 4.23% |
| 2025-12-08 | 9.05 | 9.30 | 9.00 | 9.24 | +2.67% | 2.56 | 5.03% |
| 2025-12-05 | 8.73 | 9.02 | 8.65 | 9.00 | +2.74% | 1.42 | 2.90% |
| 2025-12-04 | 8.67 | 8.87 | 8.63 | 8.76 | 0.00% | 1.12 | 2.31% |
| 2025-12-03 | 8.90 | 8.92 | 8.68 | 8.76 | -1.68% | 1.34 | 2.77% |
| 2025-12-02 | 8.93 | 8.96 | 8.79 | 8.91 | -1.55% | 1.82 | 3.73% |
| 2025-12-01 | 8.80 | 9.10 | 8.79 | 9.05 | +3.78% | 3.01 | 6.08% |
| 2025-11-28 | 8.55 | 8.75 | 8.50 | 8.72 | +2.35% | 1.59 | 3.33% |
| 2025-11-27 | 8.63 | 8.66 | 8.50 | 8.52 | -1.39% | 1.42 | 3.01% |
| 2025-11-26 | 8.60 | 8.80 | 8.54 | 8.64 | +0.47% | 1.86 | 3.88% |
| 2025-11-25 | 8.54 | 8.72 | 8.51 | 8.60 | +1.18% | 1.36 | 2.86% |
| 2025-11-24 | 8.33 | 8.52 | 8.27 | 8.50 | +2.91% | 1.19 | 2.56% |
| 2025-11-21 | 8.51 | 8.58 | 8.22 | 8.26 | -3.95% | 1.42 | 3.09% |
| 2025-11-20 | 8.67 | 8.73 | 8.50 | 8.60 | 0.00% | 0.92 | 1.94% |