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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.31 | 7.51 | 7.18 | 7.42 | +0.68% | 0.93 | 3.47% |
| 2025-12-16 | 7.30 | 7.43 | 7.25 | 7.37 | +0.96% | 0.73 | 2.72% |
| 2025-12-15 | 7.20 | 7.35 | 7.16 | 7.30 | +0.41% | 0.47 | 1.76% |
| 2025-12-12 | 7.33 | 7.40 | 7.21 | 7.27 | -0.41% | 0.69 | 2.61% |
| 2025-12-11 | 7.53 | 7.55 | 7.30 | 7.30 | -3.18% | 0.63 | 2.37% |
| 2025-12-10 | 7.66 | 7.68 | 7.50 | 7.54 | -1.57% | 0.56 | 2.03% |
| 2025-12-09 | 7.66 | 7.75 | 7.58 | 7.66 | -0.13% | 0.68 | 2.44% |
| 2025-12-08 | 7.58 | 7.76 | 7.58 | 7.67 | +1.19% | 0.66 | 2.36% |
| 2025-12-05 | 7.49 | 7.60 | 7.43 | 7.58 | +1.20% | 0.48 | 1.76% |
| 2025-12-04 | 7.70 | 7.71 | 7.47 | 7.49 | -2.60% | 0.54 | 1.95% |
| 2025-12-03 | 7.74 | 7.78 | 7.65 | 7.69 | -0.65% | 0.44 | 1.56% |
| 2025-12-02 | 7.81 | 7.81 | 7.70 | 7.74 | -0.39% | 0.41 | 1.45% |
| 2025-12-01 | 7.76 | 7.84 | 7.73 | 7.77 | +0.39% | 0.49 | 1.74% |
| 2025-11-28 | 7.73 | 7.80 | 7.64 | 7.74 | +0.91% | 0.48 | 1.70% |
| 2025-11-27 | 7.69 | 7.75 | 7.62 | 7.67 | 0.00% | 0.42 | 1.49% |
| 2025-11-26 | 7.77 | 7.86 | 7.64 | 7.67 | -1.41% | 0.46 | 1.64% |
| 2025-11-25 | 7.72 | 7.87 | 7.69 | 7.78 | +0.78% | 0.64 | 2.26% |
| 2025-11-24 | 7.60 | 7.75 | 7.57 | 7.72 | +1.71% | 0.65 | 2.35% |
| 2025-11-21 | 7.88 | 8.00 | 7.58 | 7.59 | -4.29% | 0.91 | 3.23% |
| 2025-11-20 | 8.03 | 8.07 | 7.87 | 7.93 | -1.25% | 0.59 | 2.05% |