飞凯材料 sz.300398
37.98
+3.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.10 | 38.36 | 36.90 | 37.98 | +3.32% | 17.43 | 8.22% |
| 2026-05-21 | 39.80 | 40.98 | 36.40 | 36.76 | -6.20% | 30.26 | 13.73% |
| 2026-05-20 | 37.81 | 39.55 | 37.40 | 39.19 | +3.08% | 25.65 | 11.69% |
| 2026-05-19 | 38.69 | 38.76 | 36.22 | 38.02 | -1.04% | 18.64 | 8.87% |
| 2026-05-18 | 38.18 | 38.99 | 37.18 | 38.42 | +0.63% | 18.98 | 8.79% |
| 2026-05-15 | 39.50 | 40.21 | 37.70 | 38.18 | -2.40% | 23.40 | 10.77% |
| 2026-05-14 | 41.30 | 41.55 | 38.90 | 39.12 | -6.43% | 29.64 | 13.19% |
| 2026-05-13 | 38.36 | 42.22 | 38.20 | 41.81 | +7.65% | 32.17 | 14.08% |
| 2026-05-12 | 38.20 | 39.55 | 37.88 | 38.84 | +1.92% | 28.84 | 13.23% |
| 2026-05-11 | 37.01 | 39.17 | 37.01 | 38.11 | +8.05% | 32.51 | 15.10% |
| 2026-05-08 | 35.00 | 36.49 | 34.98 | 35.27 | -1.54% | 24.80 | 12.40% |
| 2026-05-07 | 33.27 | 36.22 | 32.61 | 35.82 | +13.46% | 34.06 | 17.47% |
| 2026-05-06 | 31.11 | 32.10 | 31.11 | 31.57 | +3.81% | 14.00 | 7.86% |
| 2026-04-30 | 30.96 | 31.39 | 30.12 | 30.41 | -1.68% | 11.44 | 6.64% |
| 2026-04-29 | 30.82 | 31.29 | 30.22 | 30.93 | -1.97% | 10.64 | 6.11% |
| 2026-04-28 | 30.45 | 32.42 | 30.35 | 31.55 | +2.50% | 16.85 | 9.49% |
| 2026-04-27 | 30.91 | 31.78 | 30.61 | 30.78 | +0.56% | 13.67 | 7.76% |
| 2026-04-24 | 31.46 | 31.88 | 30.49 | 30.61 | -3.44% | 12.69 | 7.26% |
| 2026-04-23 | 31.80 | 32.25 | 30.77 | 31.70 | -0.09% | 19.08 | 10.76% |
| 2026-04-22 | 30.50 | 31.88 | 29.95 | 31.73 | +5.24% | 24.37 | 13.88% |