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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.23 | 8.25 | 8.00 | 8.03 | -1.95% | 0.74 | 2.51% |
| 2025-11-18 | 8.34 | 8.34 | 8.14 | 8.19 | -2.03% | 0.84 | 2.81% |
| 2025-11-17 | 8.39 | 8.40 | 8.29 | 8.36 | +0.36% | 0.70 | 2.30% |
| 2025-11-14 | 8.25 | 8.42 | 8.25 | 8.33 | 0.00% | 1.03 | 3.37% |
| 2025-11-13 | 8.24 | 8.34 | 8.22 | 8.33 | +1.46% | 0.87 | 2.89% |
| 2025-11-12 | 8.37 | 8.37 | 8.18 | 8.21 | -1.68% | 0.75 | 2.50% |
| 2025-11-11 | 8.36 | 8.40 | 8.28 | 8.35 | 0.00% | 0.81 | 2.69% |
| 2025-11-10 | 8.26 | 8.36 | 8.21 | 8.35 | +1.09% | 0.88 | 2.91% |
| 2025-11-07 | 8.26 | 8.32 | 8.22 | 8.26 | -0.24% | 0.72 | 2.38% |
| 2025-11-06 | 8.35 | 8.36 | 8.22 | 8.28 | -0.96% | 1.01 | 3.38% |
| 2025-11-05 | 8.19 | 8.37 | 8.13 | 8.36 | +1.09% | 1.29 | 4.25% |
| 2025-11-04 | 8.19 | 8.28 | 8.15 | 8.27 | +0.49% | 1.03 | 3.46% |
| 2025-11-03 | 8.15 | 8.25 | 8.12 | 8.23 | +0.73% | 0.92 | 3.10% |
| 2025-10-31 | 8.00 | 8.18 | 8.00 | 8.17 | +0.62% | 1.26 | 4.28% |
| 2025-10-30 | 8.06 | 8.37 | 8.04 | 8.12 | +0.37% | 1.92 | 6.43% |
| 2025-10-29 | 8.12 | 8.16 | 7.97 | 8.09 | -0.86% | 0.95 | 3.26% |
| 2025-10-28 | 8.16 | 8.27 | 8.12 | 8.16 | -0.24% | 0.92 | 3.08% |
| 2025-10-27 | 8.23 | 8.26 | 8.12 | 8.18 | -0.73% | 1.34 | 4.50% |
| 2025-10-24 | 8.49 | 8.54 | 8.16 | 8.24 | -1.20% | 1.96 | 6.51% |
| 2025-10-23 | 8.14 | 8.34 | 8.08 | 8.34 | +2.08% | 1.65 | 5.54% |