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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.18 | 16.37 | 15.60 | 16.23 | -0.79% | 1.42 | 3.54% |
| 2025-12-16 | 15.86 | 16.67 | 15.64 | 16.36 | +2.83% | 1.53 | 3.77% |
| 2025-12-15 | 16.03 | 16.25 | 15.77 | 15.91 | -0.87% | 0.50 | 1.25% |
| 2025-12-12 | 16.03 | 16.18 | 15.89 | 16.05 | +0.31% | 0.58 | 1.44% |
| 2025-12-11 | 16.36 | 16.43 | 15.98 | 16.00 | -2.32% | 0.57 | 1.41% |
| 2025-12-10 | 16.49 | 16.55 | 16.21 | 16.38 | -0.67% | 0.47 | 1.15% |
| 2025-12-09 | 16.75 | 16.87 | 16.45 | 16.49 | -1.55% | 0.76 | 1.81% |
| 2025-12-08 | 16.20 | 17.10 | 16.20 | 16.75 | +3.20% | 1.47 | 3.48% |
| 2025-12-05 | 15.78 | 16.32 | 15.74 | 16.23 | +2.59% | 0.76 | 1.88% |
| 2025-12-04 | 16.00 | 16.15 | 15.73 | 15.82 | -1.31% | 0.53 | 1.34% |
| 2025-12-03 | 16.55 | 16.70 | 15.97 | 16.03 | -3.38% | 0.91 | 2.24% |
| 2025-12-02 | 16.80 | 16.90 | 16.57 | 16.59 | -1.60% | 0.59 | 1.40% |
| 2025-12-01 | 16.96 | 16.96 | 16.65 | 16.86 | -0.71% | 0.80 | 1.90% |
| 2025-11-28 | 16.61 | 16.98 | 16.53 | 16.98 | +1.98% | 0.89 | 2.12% |
| 2025-11-27 | 16.72 | 16.86 | 16.65 | 16.65 | -0.42% | 0.54 | 1.28% |
| 2025-11-26 | 17.06 | 17.28 | 16.67 | 16.72 | -2.85% | 1.01 | 2.37% |
| 2025-11-25 | 16.62 | 17.37 | 16.62 | 17.21 | +4.05% | 1.53 | 3.57% |
| 2025-11-24 | 16.11 | 16.68 | 16.01 | 16.54 | +3.63% | 1.01 | 2.45% |
| 2025-11-21 | 16.61 | 16.75 | 15.80 | 15.96 | -4.37% | 1.06 | 2.61% |
| 2025-11-20 | 16.84 | 16.99 | 16.60 | 16.69 | -0.89% | 0.54 | 1.27% |