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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.00 | 16.72 | 16.00 | 16.47 | +1.54% | 2.24 | 5.49% |
| 2025-05-23 | 17.40 | 17.48 | 16.20 | 16.22 | -7.47% | 4.17 | 10.01% |
| 2025-05-22 | 17.88 | 18.27 | 17.44 | 17.53 | -2.99% | 3.67 | 8.33% |
| 2025-05-21 | 17.25 | 18.31 | 17.16 | 18.07 | +4.33% | 5.58 | 12.53% |
| 2025-05-20 | 17.44 | 17.49 | 17.01 | 17.32 | -0.40% | 2.61 | 6.09% |
| 2025-05-19 | 17.09 | 17.50 | 16.93 | 17.39 | +1.58% | 2.54 | 5.92% |
| 2025-05-16 | 17.41 | 17.65 | 17.06 | 17.12 | -3.00% | 3.67 | 8.54% |
| 2025-05-15 | 18.45 | 18.58 | 17.63 | 17.65 | -6.56% | 5.75 | 12.87% |
| 2025-05-14 | 17.62 | 18.97 | 17.30 | 18.89 | +6.60% | 9.09 | 19.91% |
| 2025-05-13 | 18.48 | 18.48 | 17.67 | 17.72 | -4.11% | 5.85 | 13.15% |
| 2025-05-12 | 17.87 | 18.67 | 17.30 | 18.48 | +3.94% | 8.16 | 18.25% |
| 2025-05-09 | 17.11 | 18.55 | 16.88 | 17.78 | +3.86% | 8.95 | 20.28% |
| 2025-05-08 | 16.67 | 17.28 | 16.57 | 17.12 | +2.33% | 4.36 | 10.37% |
| 2025-05-07 | 17.53 | 17.68 | 16.51 | 16.73 | -1.59% | 4.94 | 11.74% |
| 2025-05-06 | 16.30 | 17.00 | 16.16 | 17.00 | +5.59% | 4.73 | 11.41% |