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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.96 | 21.32 | 20.63 | 21.09 | -0.09% | 9.50 | 18.25% |
| 2025-06-23 | 19.54 | 21.20 | 19.45 | 21.11 | +6.89% | 10.49 | 20.42% |
| 2025-06-20 | 19.57 | 20.04 | 18.89 | 19.75 | -1.25% | 7.01 | 14.50% |
| 2025-06-19 | 21.62 | 21.75 | 19.85 | 20.00 | -6.59% | 11.44 | 22.39% |
| 2025-06-18 | 20.93 | 22.80 | 20.92 | 21.41 | +2.83% | 16.39 | 30.46% |
| 2025-06-17 | 20.51 | 21.45 | 20.08 | 20.82 | -0.14% | 14.96 | 28.96% |
| 2025-06-16 | 18.77 | 21.50 | 18.77 | 20.85 | +11.74% | 14.96 | 29.21% |
| 2025-06-13 | 19.80 | 19.80 | 18.65 | 18.66 | -5.38% | 7.06 | 14.95% |
| 2025-06-12 | 18.74 | 19.79 | 18.60 | 19.72 | +3.63% | 9.70 | 20.12% |
| 2025-06-11 | 18.40 | 19.25 | 18.18 | 19.03 | +3.14% | 6.99 | 14.92% |
| 2025-06-10 | 18.92 | 19.05 | 18.17 | 18.45 | -3.45% | 5.97 | 12.94% |
| 2025-06-09 | 19.19 | 19.53 | 18.80 | 19.11 | -0.36% | 7.24 | 15.28% |
| 2025-06-06 | 18.67 | 19.90 | 18.53 | 19.18 | +1.16% | 10.67 | 22.08% |
| 2025-06-05 | 18.79 | 19.19 | 18.46 | 18.96 | +0.32% | 7.80 | 16.72% |
| 2025-06-04 | 18.71 | 19.04 | 18.26 | 18.90 | -0.05% | 7.73 | 16.67% |
| 2025-06-03 | 19.60 | 19.86 | 18.81 | 18.91 | +0.64% | 9.73 | 20.36% |
| 2025-05-30 | 19.34 | 19.92 | 18.66 | 18.79 | -2.39% | 11.69 | 24.57% |
| 2025-05-29 | 16.89 | 19.96 | 16.89 | 19.25 | +12.84% | 12.80 | 27.86% |
| 2025-05-28 | 16.49 | 17.46 | 16.25 | 17.06 | +3.39% | 4.31 | 10.25% |
| 2025-05-27 | 16.47 | 16.70 | 16.26 | 16.50 | +0.18% | 2.06 | 5.04% |