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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.05 | 18.27 | 17.48 | 17.74 | -2.15% | 2.18 | 4.90% |
| 2026-01-15 | 18.10 | 18.73 | 17.95 | 18.13 | -0.93% | 3.24 | 7.07% |
| 2026-01-14 | 17.55 | 18.70 | 17.48 | 18.30 | +4.15% | 4.92 | 10.74% |
| 2026-01-13 | 18.20 | 18.27 | 17.50 | 17.57 | -3.41% | 2.58 | 5.76% |
| 2026-01-12 | 17.49 | 18.22 | 17.49 | 18.19 | +4.18% | 3.51 | 7.81% |
| 2026-01-09 | 17.14 | 17.50 | 17.14 | 17.46 | +1.33% | 1.70 | 3.91% |
| 2026-01-08 | 17.06 | 17.28 | 17.03 | 17.23 | +0.53% | 1.24 | 2.89% |
| 2026-01-07 | 17.30 | 17.44 | 17.06 | 17.14 | -1.89% | 1.84 | 4.25% |
| 2026-01-06 | 17.24 | 17.68 | 17.17 | 17.47 | +0.52% | 2.16 | 4.95% |
| 2026-01-05 | 17.88 | 17.89 | 17.24 | 17.38 | -3.77% | 3.15 | 7.22% |
| 2025-12-31 | 17.56 | 18.30 | 17.37 | 18.06 | +0.89% | 4.23 | 9.41% |
| 2025-12-30 | 17.24 | 18.90 | 17.00 | 17.90 | +5.05% | 6.56 | 14.37% |
| 2025-12-29 | 16.39 | 17.18 | 16.25 | 17.04 | +3.97% | 2.37 | 5.61% |
| 2025-12-26 | 16.42 | 16.65 | 16.35 | 16.39 | -1.15% | 0.89 | 2.15% |
| 2025-12-25 | 16.27 | 16.74 | 16.27 | 16.58 | +2.28% | 1.29 | 3.11% |
| 2025-12-24 | 15.83 | 16.28 | 15.83 | 16.21 | +2.08% | 0.73 | 1.79% |
| 2025-12-23 | 16.35 | 16.39 | 15.86 | 15.88 | -2.58% | 0.79 | 1.97% |
| 2025-12-22 | 16.11 | 16.49 | 16.08 | 16.30 | +1.12% | 0.83 | 2.02% |
| 2025-12-19 | 16.01 | 16.35 | 15.93 | 16.12 | +0.69% | 0.75 | 1.85% |
| 2025-12-18 | 16.16 | 16.29 | 16.00 | 16.01 | -1.36% | 0.64 | 1.57% |