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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.15 | 17.22 | 16.77 | 16.84 | -2.04% | 0.69 | 1.62% |
| 2025-11-18 | 17.22 | 17.29 | 17.08 | 17.19 | -0.17% | 0.60 | 1.39% |
| 2025-11-17 | 16.83 | 17.33 | 16.83 | 17.22 | +1.71% | 0.76 | 1.75% |
| 2025-11-14 | 16.99 | 17.29 | 16.93 | 16.93 | -1.05% | 0.64 | 1.49% |
| 2025-11-13 | 16.92 | 17.11 | 16.81 | 17.11 | +1.30% | 0.69 | 1.62% |
| 2025-11-12 | 16.93 | 17.04 | 16.80 | 16.89 | -0.24% | 0.61 | 1.44% |
| 2025-11-11 | 17.19 | 17.20 | 16.86 | 16.93 | -1.23% | 0.61 | 1.43% |
| 2025-11-10 | 17.01 | 17.18 | 16.98 | 17.14 | +0.53% | 0.63 | 1.46% |
| 2025-11-07 | 17.32 | 17.36 | 17.04 | 17.05 | -1.56% | 0.85 | 1.98% |
| 2025-11-06 | 17.38 | 17.48 | 17.28 | 17.32 | -0.57% | 0.76 | 1.74% |
| 2025-11-05 | 17.30 | 17.66 | 17.20 | 17.42 | -0.46% | 0.78 | 1.78% |
| 2025-11-04 | 17.69 | 17.76 | 17.37 | 17.50 | -1.57% | 0.86 | 1.97% |
| 2025-11-03 | 17.80 | 17.89 | 17.50 | 17.78 | +0.40% | 0.88 | 1.98% |
| 2025-10-31 | 17.94 | 18.03 | 17.70 | 17.71 | -1.83% | 1.54 | 3.45% |
| 2025-10-30 | 17.85 | 18.44 | 17.51 | 18.04 | +1.46% | 2.60 | 5.75% |
| 2025-10-29 | 17.40 | 18.00 | 17.39 | 17.78 | +1.54% | 1.48 | 3.33% |
| 2025-10-28 | 17.43 | 17.69 | 17.25 | 17.51 | +0.69% | 1.28 | 2.91% |
| 2025-10-27 | 17.28 | 17.48 | 17.13 | 17.39 | +1.16% | 1.27 | 2.91% |
| 2025-10-24 | 17.35 | 17.58 | 17.18 | 17.19 | +0.35% | 1.38 | 3.17% |
| 2025-10-23 | 16.75 | 17.43 | 16.43 | 17.13 | +2.45% | 1.15 | 2.74% |