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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.87 | 9.03 | 8.80 | 8.97 | +0.67% | 1.14 | 2.31% |
| 2025-10-21 | 8.80 | 8.96 | 8.70 | 8.91 | +2.18% | 1.27 | 2.59% |
| 2025-10-20 | 8.77 | 8.84 | 8.65 | 8.72 | +0.93% | 1.08 | 2.23% |
| 2025-10-17 | 8.96 | 9.06 | 8.61 | 8.64 | -3.68% | 1.59 | 3.29% |
| 2025-10-16 | 9.12 | 9.15 | 8.95 | 8.97 | -2.29% | 1.34 | 2.69% |
| 2025-10-15 | 9.12 | 9.22 | 9.01 | 9.18 | +1.21% | 1.44 | 2.86% |
| 2025-10-14 | 9.37 | 9.52 | 9.01 | 9.07 | -3.41% | 2.56 | 5.01% |
| 2025-10-13 | 9.04 | 9.39 | 8.72 | 9.39 | +0.86% | 1.83 | 3.64% |
| 2025-10-10 | 9.42 | 9.47 | 9.23 | 9.31 | -0.96% | 1.44 | 2.78% |
| 2025-10-09 | 9.40 | 9.70 | 9.36 | 9.40 | +0.32% | 2.10 | 3.99% |
| 2025-09-30 | 9.62 | 9.74 | 9.35 | 9.37 | -2.60% | 2.11 | 4.02% |
| 2025-09-29 | 9.45 | 9.75 | 9.33 | 9.62 | +1.91% | 1.89 | 3.58% |
| 2025-09-26 | 9.98 | 9.99 | 9.42 | 9.44 | -5.03% | 3.30 | 6.24% |
| 2025-09-25 | 10.45 | 10.52 | 9.93 | 9.94 | -5.33% | 3.60 | 6.40% |
| 2025-09-24 | 10.23 | 10.53 | 10.16 | 10.50 | +1.35% | 1.84 | 3.22% |
| 2025-09-23 | 10.64 | 10.67 | 10.07 | 10.36 | -2.17% | 2.63 | 4.63% |
| 2025-09-22 | 10.60 | 10.72 | 10.38 | 10.59 | -0.56% | 2.48 | 4.26% |
| 2025-09-19 | 10.74 | 10.88 | 10.55 | 10.65 | -0.09% | 2.69 | 4.55% |
| 2025-09-18 | 11.40 | 11.47 | 10.53 | 10.66 | -6.98% | 5.44 | 8.95% |
| 2025-09-17 | 12.00 | 12.00 | 11.39 | 11.46 | -3.86% | 4.88 | 7.65% |