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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.87 | 7.98 | 7.83 | 7.88 | +0.25% | 0.44 | 1.54% |
| 2026-02-12 | 8.04 | 8.05 | 7.84 | 7.86 | -2.48% | 0.67 | 2.34% |
| 2026-02-11 | 8.09 | 8.11 | 8.01 | 8.06 | -0.25% | 0.47 | 1.60% |
| 2026-02-10 | 8.04 | 8.12 | 8.00 | 8.08 | +0.50% | 0.62 | 2.12% |
| 2026-02-09 | 8.04 | 8.06 | 7.97 | 8.04 | +0.75% | 0.61 | 2.11% |
| 2026-02-06 | 7.93 | 8.05 | 7.89 | 7.98 | +0.38% | 0.68 | 2.35% |
| 2026-02-05 | 7.95 | 8.11 | 7.92 | 7.95 | -0.25% | 0.74 | 2.56% |
| 2026-02-04 | 7.92 | 8.04 | 7.88 | 7.97 | +0.63% | 0.79 | 2.73% |
| 2026-02-03 | 8.06 | 8.07 | 7.85 | 7.92 | -0.38% | 1.01 | 3.52% |
| 2026-02-02 | 7.85 | 8.23 | 7.85 | 7.95 | +0.25% | 1.80 | 6.12% |
| 2026-01-30 | 7.74 | 7.95 | 7.73 | 7.93 | +2.19% | 0.97 | 3.38% |
| 2026-01-29 | 7.80 | 7.87 | 7.67 | 7.76 | +0.52% | 0.66 | 2.32% |
| 2026-01-28 | 7.86 | 7.89 | 7.71 | 7.72 | -1.66% | 0.54 | 1.93% |
| 2026-01-27 | 7.95 | 7.99 | 7.71 | 7.85 | -1.26% | 0.81 | 2.86% |
| 2026-01-26 | 8.09 | 8.09 | 7.88 | 7.95 | -1.24% | 0.86 | 2.98% |
| 2026-01-23 | 8.05 | 8.06 | 7.96 | 8.05 | 0.00% | 0.78 | 2.69% |
| 2026-01-22 | 7.96 | 8.07 | 7.91 | 8.05 | +1.51% | 0.94 | 3.24% |
| 2026-01-21 | 7.93 | 7.94 | 7.83 | 7.93 | -0.13% | 0.72 | 2.52% |
| 2026-01-20 | 7.89 | 7.98 | 7.86 | 7.94 | 0.00% | 0.88 | 3.07% |
| 2026-01-19 | 7.80 | 7.94 | 7.75 | 7.94 | +1.79% | 0.89 | 3.12% |