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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.29 | 14.37 | 13.98 | 14.09 | -1.81% | 0.62 | 1.74% |
| 2026-04-20 | 14.36 | 14.49 | 14.30 | 14.35 | -0.69% | 0.65 | 1.80% |
| 2026-04-17 | 14.35 | 14.53 | 14.31 | 14.45 | +0.35% | 0.68 | 1.88% |
| 2026-04-16 | 14.33 | 14.41 | 14.18 | 14.40 | +1.34% | 0.61 | 1.70% |
| 2026-04-15 | 14.61 | 14.69 | 14.18 | 14.21 | -1.66% | 0.71 | 1.98% |
| 2026-04-14 | 14.44 | 14.57 | 14.27 | 14.45 | +0.70% | 0.62 | 1.73% |
| 2026-04-13 | 14.42 | 14.45 | 14.23 | 14.35 | -2.05% | 0.78 | 2.18% |
| 2026-04-10 | 14.37 | 14.83 | 14.27 | 14.65 | +3.61% | 1.40 | 3.82% |
| 2026-04-09 | 14.44 | 14.49 | 14.12 | 14.14 | -2.88% | 0.71 | 1.99% |
| 2026-04-08 | 14.30 | 14.60 | 14.30 | 14.56 | +3.26% | 0.87 | 2.40% |
| 2026-04-07 | 13.60 | 14.22 | 13.60 | 14.10 | +2.77% | 0.76 | 2.14% |
| 2026-04-03 | 14.12 | 14.37 | 13.72 | 13.72 | -0.72% | 0.63 | 1.80% |
| 2026-04-02 | 14.10 | 14.20 | 13.72 | 13.82 | -2.54% | 0.55 | 1.57% |
| 2026-04-01 | 14.25 | 14.29 | 14.10 | 14.18 | +1.43% | 0.48 | 1.33% |
| 2026-03-31 | 14.34 | 14.45 | 13.97 | 13.98 | -1.89% | 0.48 | 1.35% |
| 2026-03-30 | 14.11 | 14.26 | 14.00 | 14.25 | -0.49% | 0.42 | 1.18% |
| 2026-03-27 | 13.96 | 14.40 | 13.90 | 14.32 | +1.49% | 0.47 | 1.32% |
| 2026-03-26 | 14.57 | 14.64 | 14.04 | 14.11 | -3.16% | 0.59 | 1.66% |
| 2026-03-25 | 14.52 | 14.67 | 14.46 | 14.57 | +0.48% | 0.56 | 1.52% |
| 2026-03-24 | 14.32 | 14.53 | 14.07 | 14.50 | +3.50% | 0.60 | 1.67% |