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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.68 | 20.80 | 20.36 | 20.44 | -1.73% | 4.33 | 8.50% |
| 2025-08-18 | 20.30 | 20.88 | 20.03 | 20.80 | +2.61% | 6.24 | 12.24% |
| 2025-08-15 | 20.09 | 20.39 | 19.53 | 20.27 | +0.90% | 5.52 | 11.09% |
| 2025-08-14 | 19.55 | 20.66 | 19.51 | 20.09 | +3.08% | 7.26 | 14.47% |
| 2025-08-13 | 19.64 | 19.75 | 19.30 | 19.49 | -0.71% | 3.06 | 6.33% |
| 2025-08-12 | 19.30 | 19.66 | 19.24 | 19.63 | +1.19% | 2.76 | 5.71% |
| 2025-08-11 | 19.00 | 19.46 | 18.93 | 19.40 | +1.94% | 2.65 | 5.55% |
| 2025-08-08 | 19.02 | 19.36 | 18.81 | 19.03 | -0.31% | 2.22 | 4.68% |
| 2025-08-07 | 19.35 | 19.38 | 19.02 | 19.09 | -1.04% | 2.01 | 4.23% |
| 2025-08-06 | 19.19 | 19.30 | 19.02 | 19.29 | +0.05% | 2.18 | 4.56% |
| 2025-08-05 | 18.86 | 19.30 | 18.84 | 19.28 | +2.23% | 2.78 | 5.85% |
| 2025-08-04 | 18.74 | 18.92 | 18.63 | 18.86 | +0.43% | 1.31 | 2.80% |
| 2025-08-01 | 18.77 | 18.89 | 18.51 | 18.78 | +0.11% | 1.77 | 3.81% |
| 2025-07-31 | 18.70 | 19.15 | 18.67 | 18.76 | -0.32% | 2.09 | 4.45% |
| 2025-07-30 | 19.64 | 19.64 | 18.71 | 18.82 | -4.32% | 3.59 | 7.58% |
| 2025-07-29 | 20.10 | 20.12 | 19.16 | 19.67 | -2.38% | 4.03 | 8.32% |
| 2025-07-28 | 20.08 | 20.32 | 19.82 | 20.15 | +0.40% | 3.14 | 6.29% |
| 2025-07-25 | 19.78 | 20.23 | 19.60 | 20.07 | +1.06% | 3.57 | 7.19% |
| 2025-07-24 | 19.61 | 19.88 | 19.53 | 19.86 | +0.81% | 2.22 | 4.51% |
| 2025-07-23 | 19.69 | 19.94 | 19.46 | 19.70 | +0.10% | 2.42 | 4.95% |