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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.05 | 20.05 | 19.51 | 19.68 | -2.24% | 3.40 | 6.95% |
| 2025-07-21 | 20.03 | 20.23 | 19.90 | 20.13 | +0.25% | 2.48 | 4.98% |
| 2025-07-18 | 20.19 | 20.54 | 19.93 | 20.08 | -0.50% | 3.42 | 6.83% |
| 2025-07-17 | 20.39 | 20.57 | 20.16 | 20.18 | 0.00% | 3.27 | 6.49% |
| 2025-07-16 | 20.19 | 20.31 | 19.88 | 20.18 | -0.05% | 2.66 | 5.32% |
| 2025-07-15 | 20.75 | 20.75 | 19.98 | 20.19 | -2.23% | 3.61 | 7.18% |
| 2025-07-14 | 20.90 | 20.93 | 20.33 | 20.65 | -1.48% | 4.06 | 7.96% |
| 2025-07-11 | 20.50 | 21.18 | 20.09 | 20.96 | +1.06% | 5.45 | 10.58% |
| 2025-07-10 | 21.55 | 22.15 | 20.73 | 20.74 | -3.71% | 6.18 | 11.58% |
| 2025-07-09 | 22.00 | 22.18 | 21.48 | 21.54 | -3.62% | 5.10 | 9.42% |
| 2025-07-08 | 21.82 | 22.37 | 21.40 | 22.35 | +0.86% | 7.12 | 13.08% |
| 2025-07-07 | 21.94 | 22.57 | 21.63 | 22.16 | +2.45% | 7.61 | 13.82% |
| 2025-07-04 | 21.15 | 21.93 | 20.78 | 21.63 | +3.25% | 7.75 | 14.57% |
| 2025-07-03 | 21.03 | 21.14 | 20.68 | 20.95 | -0.10% | 4.19 | 8.07% |
| 2025-07-02 | 21.50 | 21.50 | 20.78 | 20.97 | -3.36% | 5.64 | 10.80% |
| 2025-07-01 | 22.20 | 22.87 | 21.53 | 21.70 | -2.78% | 7.20 | 13.21% |
| 2025-06-30 | 22.34 | 22.93 | 22.10 | 22.32 | +0.95% | 9.16 | 16.46% |
| 2025-06-27 | 22.83 | 23.93 | 22.00 | 22.11 | -5.43% | 13.53 | 23.89% |
| 2025-06-26 | 21.94 | 24.00 | 21.51 | 23.38 | +5.70% | 16.84 | 29.72% |
| 2025-06-25 | 20.53 | 22.99 | 20.46 | 22.12 | +4.88% | 15.14 | 27.95% |