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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.50 | 14.59 | 13.95 | 14.01 | -5.59% | 0.88 | 2.45% |
| 2026-03-20 | 15.69 | 15.74 | 14.80 | 14.84 | -4.44% | 0.90 | 2.38% |
| 2026-03-19 | 15.63 | 15.90 | 15.48 | 15.53 | -1.83% | 0.62 | 1.59% |
| 2026-03-18 | 15.76 | 15.90 | 15.51 | 15.82 | +0.44% | 0.53 | 1.35% |
| 2026-03-17 | 15.99 | 16.05 | 15.68 | 15.75 | -1.50% | 0.77 | 1.93% |
| 2026-03-16 | 15.87 | 16.15 | 15.75 | 15.99 | +2.50% | 0.97 | 2.41% |
| 2026-03-13 | 16.00 | 16.18 | 15.53 | 15.60 | -3.82% | 1.02 | 2.58% |
| 2026-03-12 | 15.97 | 16.38 | 15.95 | 16.22 | +1.63% | 1.20 | 2.97% |
| 2026-03-11 | 16.06 | 16.25 | 15.94 | 15.96 | -0.68% | 0.69 | 1.71% |
| 2026-03-10 | 16.13 | 16.29 | 15.91 | 16.07 | +0.63% | 0.75 | 1.86% |
| 2026-03-09 | 15.90 | 16.03 | 15.52 | 15.97 | -0.93% | 0.86 | 2.19% |
| 2026-03-06 | 16.00 | 16.17 | 15.88 | 16.12 | +0.56% | 0.61 | 1.50% |
| 2026-03-05 | 15.85 | 16.10 | 15.84 | 16.03 | +3.09% | 0.79 | 1.96% |
| 2026-03-04 | 15.61 | 15.79 | 15.45 | 15.55 | -1.14% | 0.67 | 1.72% |
| 2026-03-03 | 16.16 | 16.40 | 15.72 | 15.73 | -2.66% | 1.01 | 2.49% |
| 2026-03-02 | 16.78 | 16.80 | 16.12 | 16.16 | -5.33% | 1.39 | 3.40% |
| 2026-02-27 | 16.89 | 17.24 | 16.89 | 17.07 | +0.71% | 0.90 | 2.10% |
| 2026-02-26 | 17.17 | 17.48 | 16.91 | 16.95 | -0.76% | 1.15 | 2.69% |
| 2026-02-25 | 17.11 | 17.18 | 16.89 | 17.08 | +1.12% | 0.95 | 2.21% |
| 2026-02-24 | 16.97 | 17.10 | 16.84 | 16.89 | -0.53% | 0.87 | 2.05% |