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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.30 | 8.88 | 8.26 | 8.66 | +2.36% | 3.49 | 11.14% |
| 2025-05-23 | 9.00 | 9.02 | 8.39 | 8.46 | -9.52% | 5.20 | 16.55% |
| 2025-05-22 | 8.80 | 9.68 | 8.71 | 9.35 | +7.10% | 8.66 | 25.99% |
| 2025-05-21 | 8.89 | 8.96 | 8.65 | 8.73 | -2.78% | 4.37 | 13.71% |
| 2025-05-20 | 9.19 | 9.28 | 8.82 | 8.98 | -3.02% | 5.69 | 17.53% |
| 2025-05-19 | 9.52 | 9.85 | 9.16 | 9.26 | -6.75% | 7.29 | 21.44% |
| 2025-05-16 | 9.93 | 10.49 | 9.58 | 9.93 | -2.55% | 9.76 | 27.04% |
| 2025-05-15 | 10.50 | 11.38 | 9.92 | 10.19 | +3.77% | 14.83 | 38.35% |
| 2025-05-14 | 8.03 | 9.82 | 7.92 | 9.82 | +20.05% | 10.34 | 32.17% |
| 2025-05-13 | 7.95 | 8.46 | 7.85 | 8.18 | +4.74% | 5.84 | 19.88% |
| 2025-05-12 | 7.72 | 7.84 | 7.56 | 7.81 | -1.14% | 2.91 | 10.41% |
| 2025-05-09 | 8.07 | 8.31 | 7.78 | 7.90 | -2.35% | 2.84 | 9.82% |
| 2025-05-08 | 7.98 | 8.12 | 7.76 | 8.09 | +1.25% | 3.31 | 11.35% |
| 2025-05-07 | 8.28 | 8.58 | 7.87 | 7.99 | +1.27% | 4.90 | 16.58% |
| 2025-05-06 | 7.55 | 7.89 | 7.54 | 7.89 | +5.34% | 3.52 | 12.44% |