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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.45 | 18.78 | 18.40 | 18.77 | +1.30% | 1.23 | 2.64% |
| 2025-09-15 | 18.45 | 18.67 | 18.40 | 18.53 | +0.16% | 0.97 | 2.08% |
| 2025-09-12 | 18.63 | 18.80 | 18.50 | 18.50 | -0.59% | 1.46 | 3.12% |
| 2025-09-11 | 18.20 | 18.65 | 17.91 | 18.61 | +1.75% | 1.53 | 3.33% |
| 2025-09-10 | 18.34 | 18.48 | 18.27 | 18.29 | +0.16% | 0.95 | 2.05% |
| 2025-09-09 | 18.65 | 18.70 | 18.25 | 18.26 | -1.99% | 1.23 | 2.65% |
| 2025-09-08 | 18.49 | 18.68 | 18.36 | 18.63 | +0.76% | 1.27 | 2.73% |
| 2025-09-05 | 18.20 | 18.51 | 17.90 | 18.49 | +2.44% | 1.32 | 2.87% |
| 2025-09-04 | 18.40 | 18.59 | 17.67 | 18.05 | -1.53% | 1.80 | 3.94% |
| 2025-09-03 | 18.98 | 19.14 | 18.29 | 18.33 | -3.98% | 2.10 | 4.47% |
| 2025-09-02 | 20.39 | 20.39 | 19.06 | 19.09 | -6.38% | 3.71 | 7.62% |
| 2025-09-01 | 20.07 | 20.77 | 20.07 | 20.39 | +1.80% | 2.91 | 5.67% |
| 2025-08-29 | 20.45 | 20.57 | 19.93 | 20.03 | -2.05% | 2.61 | 5.13% |
| 2025-08-28 | 20.40 | 20.66 | 19.50 | 20.45 | +0.44% | 3.56 | 7.04% |
| 2025-08-27 | 21.02 | 21.20 | 20.35 | 20.36 | -3.60% | 4.76 | 9.12% |
| 2025-08-26 | 21.26 | 21.48 | 20.98 | 21.12 | -2.13% | 4.45 | 8.37% |
| 2025-08-25 | 20.85 | 21.68 | 20.76 | 21.58 | +3.06% | 7.68 | 14.41% |
| 2025-08-22 | 20.22 | 21.44 | 20.11 | 20.94 | +0.72% | 6.67 | 12.80% |
| 2025-08-21 | 20.93 | 21.67 | 20.62 | 20.79 | +2.46% | 8.53 | 16.05% |
| 2025-08-20 | 20.19 | 20.33 | 19.91 | 20.29 | -0.73% | 3.19 | 6.38% |