飞力达 sz.300240
6.45
+1.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.52 | 6.68 | 6.32 | 6.45 | +1.57% | 0.64 | 2.75% |
| 2026-05-21 | 6.60 | 6.76 | 6.35 | 6.35 | -3.50% | 0.58 | 2.42% |
| 2026-05-20 | 6.71 | 6.71 | 6.55 | 6.58 | -2.08% | 0.34 | 1.42% |
| 2026-05-19 | 6.61 | 6.78 | 6.60 | 6.72 | +1.51% | 0.47 | 1.93% |
| 2026-05-18 | 6.62 | 6.65 | 6.51 | 6.62 | +0.46% | 0.43 | 1.80% |
| 2026-05-15 | 6.65 | 6.71 | 6.56 | 6.59 | -1.05% | 0.43 | 1.80% |
| 2026-05-14 | 6.84 | 6.84 | 6.65 | 6.66 | -1.91% | 0.42 | 1.71% |
| 2026-05-13 | 6.78 | 6.82 | 6.71 | 6.79 | +0.59% | 0.39 | 1.57% |
| 2026-05-12 | 6.94 | 6.96 | 6.74 | 6.75 | -2.88% | 0.39 | 1.58% |
| 2026-05-11 | 6.99 | 7.02 | 6.85 | 6.95 | -0.14% | 0.44 | 1.75% |
| 2026-05-08 | 6.94 | 6.98 | 6.90 | 6.96 | +0.29% | 0.42 | 1.65% |
| 2026-05-07 | 6.92 | 7.04 | 6.92 | 6.94 | +0.14% | 0.49 | 1.93% |
| 2026-05-06 | 6.99 | 6.99 | 6.88 | 6.93 | -0.14% | 0.54 | 2.15% |
| 2026-04-30 | 6.93 | 7.01 | 6.86 | 6.94 | +0.14% | 0.43 | 1.70% |
| 2026-04-29 | 6.80 | 6.99 | 6.74 | 6.93 | +2.06% | 0.64 | 2.56% |
| 2026-04-28 | 6.76 | 6.87 | 6.70 | 6.79 | 0.00% | 0.55 | 2.26% |
| 2026-04-27 | 6.69 | 6.83 | 6.50 | 6.79 | +2.57% | 0.68 | 2.82% |
| 2026-04-24 | 6.44 | 6.68 | 6.43 | 6.62 | +2.48% | 0.83 | 3.50% |
| 2026-04-23 | 6.80 | 6.95 | 6.33 | 6.46 | -7.18% | 1.32 | 5.62% |
| 2026-04-22 | 7.05 | 7.08 | 6.92 | 6.96 | -1.42% | 0.49 | 1.92% |