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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.77 | 16.96 | 16.70 | 16.72 | -0.95% | 0.61 | 1.45% |
| 2025-10-21 | 16.91 | 16.91 | 16.69 | 16.88 | +0.12% | 0.64 | 1.51% |
| 2025-10-20 | 16.51 | 16.93 | 16.51 | 16.86 | +2.99% | 0.91 | 2.17% |
| 2025-10-17 | 16.92 | 16.97 | 16.37 | 16.37 | -2.85% | 0.79 | 1.88% |
| 2025-10-16 | 17.28 | 17.28 | 16.84 | 16.85 | -2.49% | 0.91 | 2.13% |
| 2025-10-15 | 17.11 | 17.42 | 16.93 | 17.28 | +0.35% | 0.99 | 2.29% |
| 2025-10-14 | 17.29 | 17.85 | 17.17 | 17.22 | -0.40% | 1.33 | 3.04% |
| 2025-10-13 | 16.77 | 17.46 | 16.63 | 17.29 | -2.32% | 1.06 | 2.46% |
| 2025-10-10 | 17.82 | 18.05 | 17.65 | 17.70 | -1.56% | 0.97 | 2.17% |
| 2025-10-09 | 17.87 | 18.08 | 17.80 | 17.98 | +0.67% | 1.05 | 2.32% |
| 2025-09-30 | 17.82 | 18.14 | 17.82 | 17.86 | -0.72% | 1.00 | 2.22% |
| 2025-09-29 | 17.68 | 18.20 | 17.26 | 17.99 | +1.29% | 1.60 | 3.60% |
| 2025-09-26 | 17.65 | 18.50 | 17.65 | 17.76 | +0.06% | 1.35 | 3.00% |
| 2025-09-25 | 17.71 | 18.04 | 17.50 | 17.75 | +0.28% | 1.07 | 2.39% |
| 2025-09-24 | 17.34 | 17.71 | 17.17 | 17.70 | +1.61% | 1.01 | 2.28% |
| 2025-09-23 | 17.85 | 17.93 | 17.00 | 17.42 | -2.84% | 1.70 | 3.93% |
| 2025-09-22 | 18.19 | 18.25 | 17.76 | 17.93 | -1.43% | 1.04 | 2.30% |
| 2025-09-19 | 18.33 | 18.50 | 17.90 | 18.19 | -0.76% | 1.30 | 2.86% |
| 2025-09-18 | 19.00 | 19.08 | 18.20 | 18.33 | -3.37% | 2.09 | 4.47% |
| 2025-09-17 | 18.70 | 19.10 | 18.62 | 18.97 | +1.07% | 1.70 | 3.59% |