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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.35 | 12.20 | 11.27 | 11.92 | +4.75% | 6.90 | 10.67% |
| 2025-09-15 | 11.16 | 11.55 | 10.98 | 11.38 | +2.89% | 5.18 | 8.27% |
| 2025-09-12 | 10.97 | 11.15 | 10.85 | 11.06 | +0.27% | 4.06 | 6.67% |
| 2025-09-11 | 10.19 | 11.48 | 9.94 | 11.03 | +9.86% | 7.83 | 13.06% |
| 2025-09-10 | 10.05 | 10.30 | 9.93 | 10.04 | +0.60% | 2.31 | 4.14% |
| 2025-09-09 | 10.49 | 10.53 | 9.92 | 9.98 | -4.77% | 3.90 | 7.00% |
| 2025-09-08 | 10.74 | 10.84 | 10.31 | 10.48 | -3.32% | 3.40 | 5.85% |
| 2025-09-05 | 10.38 | 10.98 | 10.20 | 10.84 | +3.44% | 4.07 | 6.98% |
| 2025-09-04 | 11.15 | 11.20 | 10.26 | 10.48 | -4.12% | 5.11 | 8.69% |
| 2025-09-03 | 11.66 | 11.88 | 10.80 | 10.93 | -4.79% | 7.20 | 11.54% |
| 2025-09-02 | 11.75 | 11.96 | 11.38 | 11.48 | -3.37% | 5.53 | 8.64% |
| 2025-09-01 | 11.30 | 12.20 | 11.20 | 11.88 | +7.22% | 9.47 | 14.41% |
| 2025-08-29 | 10.60 | 11.16 | 10.47 | 11.08 | +2.78% | 6.00 | 9.94% |
| 2025-08-28 | 10.46 | 10.83 | 10.32 | 10.78 | +3.26% | 4.09 | 6.96% |
| 2025-08-27 | 10.95 | 11.02 | 10.44 | 10.44 | -5.00% | 4.58 | 7.71% |
| 2025-08-26 | 11.09 | 11.26 | 10.83 | 10.99 | -1.70% | 4.31 | 7.09% |
| 2025-08-25 | 10.77 | 11.19 | 10.70 | 11.18 | +3.81% | 5.83 | 9.56% |
| 2025-08-22 | 10.66 | 10.80 | 10.56 | 10.77 | +1.22% | 3.77 | 6.39% |
| 2025-08-21 | 11.10 | 11.18 | 10.60 | 10.64 | -3.45% | 5.03 | 8.42% |
| 2025-08-20 | 10.86 | 11.46 | 10.64 | 11.02 | +0.82% | 7.13 | 11.67% |