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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.78 | 8.82 | 8.57 | 8.60 | -1.71% | 1.15 | 2.41% |
| 2025-11-18 | 8.85 | 8.85 | 8.66 | 8.75 | -1.57% | 1.31 | 2.71% |
| 2025-11-17 | 8.80 | 8.97 | 8.77 | 8.89 | +0.91% | 1.04 | 2.13% |
| 2025-11-14 | 8.83 | 8.91 | 8.77 | 8.81 | -0.90% | 0.97 | 1.99% |
| 2025-11-13 | 8.95 | 8.96 | 8.81 | 8.89 | -0.67% | 1.83 | 3.74% |
| 2025-11-12 | 9.18 | 9.18 | 8.88 | 8.95 | -2.40% | 1.65 | 3.32% |
| 2025-11-11 | 9.19 | 9.23 | 9.09 | 9.17 | -0.22% | 1.10 | 2.17% |
| 2025-11-10 | 9.18 | 9.26 | 9.08 | 9.19 | +0.55% | 1.16 | 2.29% |
| 2025-11-07 | 9.17 | 9.21 | 9.07 | 9.14 | -0.76% | 1.28 | 2.53% |
| 2025-11-06 | 9.28 | 9.30 | 9.13 | 9.21 | -0.97% | 1.59 | 3.12% |
| 2025-11-05 | 9.28 | 9.35 | 9.21 | 9.30 | 0.00% | 1.84 | 3.59% |
| 2025-11-04 | 9.40 | 9.43 | 9.20 | 9.30 | -1.90% | 1.77 | 3.45% |
| 2025-11-03 | 9.42 | 9.49 | 9.23 | 9.48 | +0.96% | 2.34 | 4.52% |
| 2025-10-31 | 9.11 | 9.46 | 9.08 | 9.39 | +2.74% | 2.25 | 4.39% |
| 2025-10-30 | 9.13 | 9.30 | 9.03 | 9.14 | -0.54% | 1.82 | 3.60% |
| 2025-10-29 | 9.19 | 9.21 | 9.09 | 9.19 | -0.11% | 1.48 | 2.94% |
| 2025-10-28 | 9.19 | 9.33 | 9.10 | 9.20 | +0.11% | 1.54 | 3.04% |
| 2025-10-27 | 9.26 | 9.27 | 9.07 | 9.19 | -0.76% | 2.19 | 4.33% |
| 2025-10-24 | 9.05 | 9.29 | 9.04 | 9.26 | +2.77% | 1.72 | 3.40% |
| 2025-10-23 | 8.92 | 9.06 | 8.78 | 9.01 | +0.45% | 0.99 | 2.02% |