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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.73 | 8.77 | 8.48 | 8.55 | -2.06% | 1.75 | 5.63% |
| 2025-07-21 | 8.68 | 8.75 | 8.67 | 8.73 | +0.23% | 1.09 | 3.45% |
| 2025-07-18 | 8.87 | 8.87 | 8.68 | 8.71 | -1.47% | 1.43 | 4.51% |
| 2025-07-17 | 8.80 | 8.88 | 8.76 | 8.84 | -1.12% | 1.63 | 5.10% |
| 2025-07-16 | 8.76 | 9.07 | 8.69 | 8.94 | +2.88% | 2.52 | 7.79% |
| 2025-07-15 | 8.88 | 8.91 | 8.56 | 8.69 | -2.03% | 1.99 | 6.31% |
| 2025-07-14 | 9.07 | 9.07 | 8.85 | 8.87 | -2.10% | 1.81 | 5.58% |
| 2025-07-11 | 9.16 | 9.21 | 8.83 | 9.06 | -1.74% | 2.95 | 9.03% |
| 2025-07-10 | 9.21 | 9.49 | 9.07 | 9.22 | -0.11% | 2.93 | 8.72% |
| 2025-07-09 | 9.35 | 9.67 | 9.19 | 9.23 | -2.22% | 3.28 | 9.56% |
| 2025-07-08 | 9.39 | 9.45 | 9.25 | 9.44 | +0.11% | 2.44 | 7.17% |
| 2025-07-07 | 9.05 | 9.45 | 8.98 | 9.43 | +3.17% | 2.96 | 8.78% |
| 2025-07-04 | 9.40 | 9.63 | 9.13 | 9.14 | -4.09% | 3.99 | 11.83% |
| 2025-07-03 | 9.33 | 9.73 | 9.22 | 9.53 | +0.53% | 5.63 | 16.26% |
| 2025-07-02 | 9.50 | 9.77 | 9.13 | 9.48 | +1.83% | 7.31 | 21.24% |
| 2025-07-01 | 9.25 | 9.36 | 9.11 | 9.31 | +0.54% | 3.24 | 9.66% |
| 2025-06-30 | 9.31 | 9.41 | 9.16 | 9.26 | -0.43% | 3.06 | 9.13% |
| 2025-06-27 | 8.80 | 9.45 | 8.80 | 9.30 | +5.56% | 5.87 | 17.51% |
| 2025-06-26 | 8.95 | 9.01 | 8.78 | 8.81 | -1.89% | 3.12 | 9.68% |
| 2025-06-25 | 8.92 | 9.08 | 8.76 | 8.98 | -0.88% | 4.05 | 12.51% |