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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.69 | 9.20 | 8.62 | 8.86 | +4.98% | 6.09 | 18.79% |
| 2025-09-15 | 8.30 | 8.49 | 8.24 | 8.44 | +1.32% | 1.30 | 4.28% |
| 2025-09-12 | 8.39 | 8.53 | 8.33 | 8.33 | -0.60% | 0.84 | 2.74% |
| 2025-09-11 | 8.29 | 8.38 | 8.18 | 8.38 | +0.48% | 0.80 | 2.66% |
| 2025-09-10 | 8.30 | 8.39 | 8.26 | 8.34 | +0.60% | 0.59 | 1.94% |
| 2025-09-09 | 8.34 | 8.36 | 8.24 | 8.29 | -0.96% | 0.80 | 2.66% |
| 2025-09-08 | 8.23 | 8.44 | 8.20 | 8.37 | +0.84% | 1.02 | 3.34% |
| 2025-09-05 | 8.13 | 8.31 | 7.96 | 8.30 | +2.22% | 1.07 | 3.63% |
| 2025-09-04 | 8.02 | 8.24 | 7.97 | 8.12 | +1.63% | 1.22 | 4.12% |
| 2025-09-03 | 8.28 | 8.34 | 7.97 | 7.99 | -3.50% | 1.06 | 3.59% |
| 2025-09-02 | 8.44 | 8.49 | 8.19 | 8.28 | -2.01% | 1.19 | 3.93% |
| 2025-09-01 | 8.28 | 8.54 | 8.26 | 8.45 | +1.93% | 1.42 | 4.65% |
| 2025-08-29 | 8.40 | 8.47 | 8.27 | 8.29 | -1.31% | 1.20 | 3.96% |
| 2025-08-28 | 8.50 | 8.64 | 8.09 | 8.40 | -0.71% | 1.85 | 6.09% |
| 2025-08-27 | 8.82 | 8.83 | 8.46 | 8.46 | -3.86% | 1.83 | 5.81% |
| 2025-08-26 | 8.73 | 8.83 | 8.68 | 8.80 | +0.80% | 1.83 | 5.72% |
| 2025-08-25 | 8.84 | 8.84 | 8.68 | 8.73 | -0.68% | 1.63 | 5.14% |
| 2025-08-22 | 8.76 | 8.81 | 8.66 | 8.79 | +0.34% | 1.65 | 5.19% |
| 2025-08-21 | 8.67 | 8.88 | 8.67 | 8.76 | +0.57% | 2.18 | 6.83% |
| 2025-08-20 | 8.62 | 8.73 | 8.57 | 8.71 | +0.81% | 1.63 | 5.18% |