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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.90 | 9.46 | 8.89 | 9.06 | -1.74% | 6.55 | 19.73% |
| 2025-06-23 | 9.05 | 9.58 | 8.88 | 9.22 | +9.11% | 6.93 | 20.64% |
| 2025-06-20 | 8.15 | 8.75 | 8.15 | 8.45 | +1.81% | 2.55 | 8.24% |
| 2025-06-19 | 8.87 | 8.88 | 8.27 | 8.30 | -7.68% | 3.42 | 11.03% |
| 2025-06-18 | 9.25 | 9.32 | 8.91 | 8.99 | -4.06% | 3.30 | 10.04% |
| 2025-06-17 | 9.03 | 9.46 | 8.81 | 9.37 | +3.31% | 4.81 | 14.49% |
| 2025-06-16 | 8.70 | 9.10 | 8.65 | 9.07 | +2.37% | 2.80 | 8.63% |
| 2025-06-13 | 9.14 | 9.31 | 8.84 | 8.86 | -4.11% | 3.92 | 11.96% |
| 2025-06-12 | 9.20 | 9.40 | 8.90 | 9.24 | -1.81% | 3.99 | 11.96% |
| 2025-06-11 | 9.46 | 9.69 | 9.22 | 9.41 | -3.88% | 6.41 | 18.80% |
| 2025-06-10 | 8.88 | 10.18 | 8.73 | 9.79 | +9.63% | 8.83 | 25.84% |
| 2025-06-09 | 8.83 | 9.01 | 8.76 | 8.93 | +3.72% | 4.01 | 12.41% |
| 2025-06-06 | 8.68 | 8.80 | 8.54 | 8.61 | -0.92% | 2.41 | 7.67% |
| 2025-06-05 | 9.02 | 9.02 | 8.61 | 8.69 | -3.77% | 3.66 | 11.57% |
| 2025-06-04 | 9.28 | 9.28 | 8.69 | 9.03 | -3.83% | 4.55 | 14.00% |
| 2025-06-03 | 8.96 | 9.55 | 8.91 | 9.39 | +2.18% | 5.00 | 14.83% |
| 2025-05-30 | 9.52 | 9.98 | 9.10 | 9.19 | -3.16% | 6.63 | 19.19% |
| 2025-05-29 | 9.43 | 9.80 | 9.34 | 9.49 | +1.71% | 7.99 | 23.02% |
| 2025-05-28 | 8.92 | 10.20 | 8.92 | 9.33 | +4.83% | 8.58 | 24.54% |
| 2025-05-27 | 8.62 | 9.09 | 8.60 | 8.90 | +2.77% | 4.35 | 13.48% |