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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.69 | 17.08 | 16.68 | 16.98 | +1.25% | 1.04 | 2.44% |
| 2026-02-12 | 16.90 | 16.94 | 16.64 | 16.77 | -0.77% | 0.70 | 1.67% |
| 2026-02-11 | 16.81 | 17.05 | 16.70 | 16.90 | +0.36% | 0.86 | 2.04% |
| 2026-02-10 | 16.87 | 16.96 | 16.81 | 16.84 | -0.24% | 0.62 | 1.46% |
| 2026-02-09 | 16.75 | 16.88 | 16.71 | 16.88 | +1.56% | 0.69 | 1.62% |
| 2026-02-06 | 16.65 | 16.82 | 16.56 | 16.62 | -0.36% | 0.71 | 1.71% |
| 2026-02-05 | 16.45 | 16.72 | 16.45 | 16.68 | +0.72% | 0.65 | 1.55% |
| 2026-02-04 | 16.52 | 16.77 | 16.46 | 16.56 | -0.42% | 0.72 | 1.74% |
| 2026-02-03 | 16.38 | 16.65 | 16.29 | 16.63 | +2.72% | 0.80 | 1.93% |
| 2026-02-02 | 16.31 | 16.61 | 16.19 | 16.19 | -0.61% | 0.73 | 1.76% |
| 2026-01-30 | 16.48 | 16.54 | 16.26 | 16.29 | -1.51% | 0.77 | 1.87% |
| 2026-01-29 | 16.55 | 16.89 | 16.28 | 16.54 | -0.84% | 0.98 | 2.35% |
| 2026-01-28 | 16.70 | 16.93 | 16.56 | 16.68 | -0.24% | 0.89 | 2.13% |
| 2026-01-27 | 16.67 | 16.82 | 16.25 | 16.72 | 0.00% | 0.96 | 2.30% |
| 2026-01-26 | 17.21 | 17.30 | 16.49 | 16.72 | -3.35% | 1.91 | 4.52% |
| 2026-01-23 | 17.15 | 17.34 | 17.03 | 17.30 | +0.93% | 1.24 | 2.87% |
| 2026-01-22 | 17.20 | 17.33 | 17.06 | 17.14 | +0.41% | 0.97 | 2.26% |
| 2026-01-21 | 17.00 | 17.27 | 17.00 | 17.07 | -0.35% | 1.00 | 2.32% |
| 2026-01-20 | 17.49 | 17.63 | 16.99 | 17.13 | -2.28% | 1.56 | 3.61% |
| 2026-01-19 | 17.60 | 17.73 | 17.41 | 17.53 | -1.18% | 1.39 | 3.15% |