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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.03 | 7.14 | 7.00 | 7.06 | -0.14% | 0.59 | 2.30% |
| 2026-04-20 | 7.03 | 7.11 | 7.00 | 7.07 | +0.57% | 0.43 | 1.67% |
| 2026-04-17 | 7.09 | 7.11 | 6.98 | 7.03 | -1.26% | 0.46 | 1.79% |
| 2026-04-16 | 6.95 | 7.14 | 6.90 | 7.12 | +3.04% | 0.61 | 2.37% |
| 2026-04-15 | 7.01 | 7.04 | 6.90 | 6.91 | -0.43% | 0.34 | 1.33% |
| 2026-04-14 | 7.05 | 7.05 | 6.85 | 6.94 | -0.57% | 0.48 | 1.91% |
| 2026-04-13 | 7.02 | 7.08 | 6.91 | 6.98 | -1.13% | 0.38 | 1.50% |
| 2026-04-10 | 7.06 | 7.13 | 7.02 | 7.06 | +1.58% | 0.38 | 1.47% |
| 2026-04-09 | 7.13 | 7.18 | 6.95 | 6.95 | -3.34% | 0.48 | 1.87% |
| 2026-04-08 | 7.11 | 7.19 | 7.02 | 7.19 | +3.90% | 0.47 | 1.81% |
| 2026-04-07 | 6.70 | 6.94 | 6.69 | 6.92 | +3.28% | 0.53 | 2.14% |
| 2026-04-03 | 6.99 | 6.99 | 6.67 | 6.70 | -3.60% | 0.47 | 1.90% |
| 2026-04-02 | 7.07 | 7.13 | 6.88 | 6.95 | -1.70% | 0.44 | 1.74% |
| 2026-04-01 | 7.12 | 7.20 | 7.01 | 7.07 | +0.57% | 0.39 | 1.51% |
| 2026-03-31 | 7.12 | 7.23 | 7.00 | 7.03 | -1.13% | 0.46 | 1.77% |
| 2026-03-30 | 6.99 | 7.14 | 6.93 | 7.11 | +0.28% | 0.41 | 1.60% |
| 2026-03-27 | 6.90 | 7.12 | 6.81 | 7.09 | +1.87% | 0.46 | 1.80% |
| 2026-03-26 | 7.00 | 7.16 | 6.93 | 6.96 | -1.14% | 0.45 | 1.76% |
| 2026-03-25 | 6.94 | 7.09 | 6.93 | 7.04 | +1.59% | 0.56 | 2.18% |
| 2026-03-24 | 6.73 | 6.96 | 6.60 | 6.93 | +5.16% | 0.93 | 3.77% |