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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.10 | 8.21 | 8.08 | 8.17 | +0.12% | 1.08 | 3.63% |
| 2025-10-21 | 7.97 | 8.17 | 7.90 | 8.16 | +1.37% | 1.38 | 4.71% |
| 2025-10-20 | 7.95 | 8.06 | 7.90 | 8.05 | +2.16% | 0.94 | 3.23% |
| 2025-10-17 | 8.05 | 8.13 | 7.83 | 7.88 | -3.43% | 1.30 | 4.50% |
| 2025-10-16 | 8.05 | 8.26 | 7.93 | 8.16 | +1.49% | 1.82 | 6.20% |
| 2025-10-15 | 8.10 | 8.10 | 7.94 | 8.04 | -2.19% | 1.63 | 5.58% |
| 2025-10-14 | 7.91 | 8.38 | 7.86 | 8.22 | +3.79% | 2.47 | 8.36% |
| 2025-10-13 | 7.66 | 7.97 | 7.58 | 7.92 | +0.64% | 1.00 | 3.53% |
| 2025-10-10 | 7.83 | 7.98 | 7.83 | 7.87 | +0.25% | 0.78 | 2.73% |
| 2025-10-09 | 7.89 | 7.89 | 7.77 | 7.85 | +0.38% | 0.60 | 2.12% |
| 2025-09-30 | 7.82 | 7.88 | 7.81 | 7.82 | -0.38% | 0.58 | 2.04% |
| 2025-09-29 | 7.84 | 7.87 | 7.61 | 7.85 | +0.51% | 0.83 | 2.93% |
| 2025-09-26 | 7.91 | 7.95 | 7.79 | 7.81 | -1.26% | 0.85 | 2.98% |
| 2025-09-25 | 8.02 | 8.03 | 7.90 | 7.91 | -1.98% | 1.10 | 3.80% |
| 2025-09-24 | 8.10 | 8.13 | 7.95 | 8.07 | -0.86% | 1.43 | 4.91% |
| 2025-09-23 | 8.10 | 8.32 | 7.90 | 8.14 | -0.37% | 2.06 | 6.99% |
| 2025-09-22 | 8.41 | 8.47 | 8.11 | 8.17 | -3.54% | 2.05 | 6.90% |
| 2025-09-19 | 8.27 | 8.83 | 8.26 | 8.47 | +2.67% | 2.94 | 9.49% |
| 2025-09-18 | 8.55 | 8.58 | 8.20 | 8.25 | -3.96% | 2.66 | 8.70% |
| 2025-09-17 | 8.68 | 8.80 | 8.53 | 8.59 | -3.05% | 3.74 | 11.92% |