飞天诚信 sz.300386
11.87
+1.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.84 | 11.96 | 11.61 | 11.87 | +1.02% | 0.51 | 1.71% |
| 2026-05-21 | 12.24 | 12.38 | 11.72 | 11.75 | -3.61% | 0.75 | 2.49% |
| 2026-05-20 | 12.32 | 12.37 | 12.02 | 12.19 | -1.46% | 0.57 | 1.86% |
| 2026-05-19 | 12.34 | 12.51 | 12.16 | 12.37 | +0.65% | 0.55 | 1.78% |
| 2026-05-18 | 12.15 | 12.40 | 12.02 | 12.30 | +1.23% | 0.59 | 1.91% |
| 2026-05-15 | 12.41 | 12.53 | 12.04 | 12.15 | -2.10% | 0.85 | 2.76% |
| 2026-05-14 | 13.09 | 13.09 | 12.40 | 12.41 | -4.46% | 0.76 | 2.40% |
| 2026-05-13 | 13.00 | 13.06 | 12.85 | 12.99 | -0.23% | 0.64 | 1.97% |
| 2026-05-12 | 13.19 | 13.27 | 12.97 | 13.02 | -1.66% | 0.74 | 2.25% |
| 2026-05-11 | 13.08 | 13.57 | 13.08 | 13.24 | +1.46% | 0.98 | 2.92% |
| 2026-05-08 | 12.70 | 13.09 | 12.69 | 13.05 | +2.03% | 0.79 | 2.42% |
| 2026-05-07 | 12.96 | 12.98 | 12.72 | 12.79 | -0.62% | 0.56 | 1.76% |
| 2026-05-06 | 12.86 | 13.02 | 12.78 | 12.87 | +1.42% | 0.73 | 2.27% |
| 2026-04-30 | 12.66 | 12.78 | 12.56 | 12.69 | +0.63% | 0.36 | 1.12% |
| 2026-04-29 | 12.40 | 12.70 | 12.35 | 12.61 | +1.04% | 0.42 | 1.33% |
| 2026-04-28 | 12.76 | 12.80 | 12.38 | 12.48 | -2.88% | 0.61 | 1.95% |
| 2026-04-27 | 12.58 | 12.89 | 12.47 | 12.85 | +0.78% | 0.66 | 2.08% |
| 2026-04-24 | 12.77 | 12.88 | 12.61 | 12.75 | -0.16% | 0.81 | 2.55% |
| 2026-04-23 | 13.85 | 13.86 | 12.70 | 12.77 | -9.88% | 2.20 | 6.72% |
| 2026-04-22 | 14.05 | 14.17 | 13.94 | 14.17 | +0.57% | 0.50 | 1.43% |