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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.67 | 8.78 | 8.61 | 8.64 | +1.29% | 2.07 | 6.58% |
| 2025-08-18 | 8.41 | 8.56 | 8.38 | 8.53 | +1.19% | 1.33 | 4.30% |
| 2025-08-15 | 8.28 | 8.54 | 8.28 | 8.43 | +1.08% | 0.86 | 2.80% |
| 2025-08-14 | 8.50 | 8.54 | 8.33 | 8.34 | -2.34% | 1.47 | 4.80% |
| 2025-08-13 | 8.56 | 8.60 | 8.46 | 8.54 | -1.27% | 1.70 | 5.48% |
| 2025-08-12 | 8.50 | 8.74 | 8.43 | 8.65 | +1.76% | 2.30 | 7.34% |
| 2025-08-11 | 8.43 | 8.50 | 8.42 | 8.50 | +0.59% | 0.91 | 2.94% |
| 2025-08-08 | 8.61 | 8.62 | 8.43 | 8.45 | -2.65% | 1.45 | 4.69% |
| 2025-08-07 | 8.47 | 8.75 | 8.47 | 8.68 | +1.64% | 2.33 | 7.40% |
| 2025-08-06 | 8.45 | 8.54 | 8.37 | 8.54 | +0.71% | 1.24 | 4.05% |
| 2025-08-05 | 8.42 | 8.50 | 8.40 | 8.48 | +0.47% | 1.09 | 3.56% |
| 2025-08-04 | 8.40 | 8.50 | 8.28 | 8.44 | -0.94% | 1.43 | 4.68% |
| 2025-08-01 | 8.30 | 8.77 | 8.30 | 8.52 | +3.02% | 2.32 | 7.43% |
| 2025-07-31 | 8.50 | 8.57 | 8.26 | 8.27 | -3.84% | 1.65 | 5.43% |
| 2025-07-30 | 8.42 | 8.67 | 8.41 | 8.60 | +1.65% | 1.70 | 5.45% |
| 2025-07-29 | 8.52 | 8.52 | 8.35 | 8.46 | -0.70% | 1.21 | 3.95% |
| 2025-07-28 | 8.52 | 8.57 | 8.40 | 8.52 | -0.93% | 1.28 | 4.15% |
| 2025-07-25 | 8.56 | 8.74 | 8.48 | 8.60 | -0.35% | 1.70 | 5.44% |
| 2025-07-24 | 8.44 | 8.64 | 8.40 | 8.63 | +2.74% | 1.57 | 5.05% |
| 2025-07-23 | 8.51 | 8.59 | 8.37 | 8.40 | -1.75% | 1.34 | 4.35% |