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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.00 | 7.00 | 6.54 | 6.59 | -6.79% | 0.92 | 3.74% |
| 2026-03-20 | 7.31 | 7.39 | 7.07 | 7.07 | -3.42% | 0.66 | 2.52% |
| 2026-03-19 | 7.46 | 7.53 | 7.29 | 7.32 | -3.17% | 0.53 | 1.96% |
| 2026-03-18 | 7.47 | 7.56 | 7.37 | 7.56 | +1.89% | 0.58 | 2.13% |
| 2026-03-17 | 7.64 | 7.65 | 7.40 | 7.42 | -2.37% | 0.61 | 2.24% |
| 2026-03-16 | 7.57 | 7.67 | 7.51 | 7.60 | +0.53% | 0.75 | 2.73% |
| 2026-03-13 | 7.65 | 7.77 | 7.54 | 7.56 | -1.56% | 0.80 | 2.86% |
| 2026-03-12 | 7.83 | 7.87 | 7.66 | 7.68 | -1.92% | 0.74 | 2.65% |
| 2026-03-11 | 7.98 | 7.98 | 7.78 | 7.83 | -1.39% | 0.81 | 2.84% |
| 2026-03-10 | 7.77 | 7.97 | 7.75 | 7.94 | +3.25% | 0.99 | 3.47% |
| 2026-03-09 | 7.82 | 7.93 | 7.63 | 7.69 | -3.51% | 1.18 | 4.20% |
| 2026-03-06 | 7.83 | 7.99 | 7.78 | 7.97 | +1.14% | 1.30 | 4.51% |
| 2026-03-05 | 7.85 | 8.14 | 7.73 | 7.88 | +2.07% | 2.05 | 7.15% |
| 2026-03-04 | 8.10 | 8.17 | 7.65 | 7.72 | -4.93% | 2.78 | 9.79% |
| 2026-03-03 | 7.96 | 8.32 | 7.96 | 8.12 | +2.65% | 2.73 | 9.19% |
| 2026-03-02 | 8.29 | 8.45 | 7.91 | 7.91 | -3.18% | 1.45 | 4.96% |
| 2026-02-27 | 8.14 | 8.19 | 8.08 | 8.17 | +0.74% | 0.71 | 2.41% |
| 2026-02-26 | 8.14 | 8.22 | 8.09 | 8.11 | -0.25% | 0.76 | 2.56% |
| 2026-02-25 | 8.00 | 8.18 | 7.96 | 8.13 | +1.88% | 1.06 | 3.60% |
| 2026-02-24 | 7.93 | 8.00 | 7.90 | 7.98 | +1.27% | 0.65 | 2.26% |