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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.84 | 7.84 | 7.72 | 7.80 | 0.00% | 0.70 | 2.48% |
| 2026-01-15 | 7.77 | 7.86 | 7.71 | 7.80 | 0.00% | 0.72 | 2.56% |
| 2026-01-14 | 7.73 | 7.88 | 7.66 | 7.80 | +0.65% | 1.07 | 3.78% |
| 2026-01-13 | 7.78 | 7.86 | 7.72 | 7.75 | -0.64% | 0.96 | 3.38% |
| 2026-01-12 | 7.69 | 7.81 | 7.64 | 7.80 | +1.69% | 0.89 | 3.15% |
| 2026-01-09 | 7.61 | 7.68 | 7.58 | 7.67 | +0.52% | 0.74 | 2.67% |
| 2026-01-08 | 7.58 | 7.66 | 7.53 | 7.63 | +0.66% | 0.67 | 2.42% |
| 2026-01-07 | 7.65 | 7.65 | 7.52 | 7.58 | -1.17% | 0.71 | 2.57% |
| 2026-01-06 | 7.53 | 7.69 | 7.51 | 7.67 | +1.59% | 0.80 | 2.87% |
| 2026-01-05 | 7.53 | 7.56 | 7.43 | 7.55 | +0.13% | 0.66 | 2.43% |
| 2025-12-31 | 7.41 | 7.58 | 7.33 | 7.54 | +1.89% | 0.70 | 2.59% |
| 2025-12-30 | 7.52 | 7.54 | 7.35 | 7.40 | -1.99% | 0.64 | 2.38% |
| 2025-12-29 | 7.65 | 7.65 | 7.47 | 7.55 | -1.31% | 0.72 | 2.64% |
| 2025-12-26 | 7.68 | 7.78 | 7.64 | 7.65 | -0.78% | 0.96 | 3.43% |
| 2025-12-25 | 7.54 | 7.92 | 7.54 | 7.71 | +2.80% | 1.43 | 5.10% |
| 2025-12-24 | 7.45 | 7.55 | 7.38 | 7.50 | +0.27% | 0.70 | 2.56% |
| 2025-12-23 | 7.78 | 7.80 | 7.44 | 7.48 | -4.35% | 1.39 | 5.07% |
| 2025-12-22 | 7.57 | 7.97 | 7.51 | 7.82 | +3.44% | 2.14 | 7.55% |
| 2025-12-19 | 7.36 | 7.56 | 7.32 | 7.56 | +2.58% | 0.83 | 3.07% |
| 2025-12-18 | 7.33 | 7.55 | 7.32 | 7.37 | -0.67% | 0.92 | 3.39% |