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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.36 | 24.49 | 23.66 | 23.71 | -4.58% | 16.10 | 11.91% |
| 2025-08-18 | 24.02 | 25.63 | 23.34 | 24.85 | +5.07% | 23.30 | 16.98% |
| 2025-08-15 | 22.62 | 23.92 | 22.62 | 23.65 | +5.06% | 19.09 | 14.48% |
| 2025-08-14 | 23.19 | 23.85 | 22.51 | 22.51 | -2.84% | 18.89 | 14.49% |
| 2025-08-13 | 22.87 | 23.75 | 22.71 | 23.17 | +0.09% | 24.22 | 18.44% |
| 2025-08-12 | 21.44 | 23.94 | 20.79 | 23.15 | +11.81% | 28.22 | 22.55% |
| 2025-08-11 | 20.55 | 20.94 | 20.44 | 20.70 | +0.68% | 6.08 | 5.20% |
| 2025-08-08 | 20.92 | 20.98 | 20.38 | 20.56 | -2.18% | 7.73 | 6.64% |
| 2025-08-07 | 20.50 | 21.15 | 20.43 | 21.02 | +2.38% | 11.56 | 9.85% |
| 2025-08-06 | 20.18 | 20.69 | 20.13 | 20.53 | +1.08% | 10.32 | 8.92% |
| 2025-08-05 | 19.32 | 20.63 | 19.22 | 20.31 | +4.84% | 13.23 | 11.61% |
| 2025-08-04 | 19.02 | 19.40 | 18.87 | 19.38 | +0.94% | 3.29 | 3.04% |
| 2025-08-01 | 19.50 | 19.68 | 19.15 | 19.20 | -2.34% | 4.33 | 3.96% |
| 2025-07-31 | 19.72 | 20.20 | 19.52 | 19.66 | -0.76% | 5.54 | 4.95% |
| 2025-07-30 | 19.86 | 20.23 | 19.60 | 19.81 | -0.75% | 5.68 | 5.06% |
| 2025-07-29 | 19.87 | 20.08 | 19.72 | 19.96 | -0.20% | 5.01 | 4.46% |
| 2025-07-28 | 19.76 | 20.09 | 19.51 | 20.00 | +1.21% | 6.38 | 5.69% |
| 2025-07-25 | 19.59 | 19.83 | 19.42 | 19.76 | +0.92% | 5.56 | 5.02% |
| 2025-07-24 | 19.07 | 19.67 | 19.07 | 19.58 | +2.56% | 5.31 | 4.83% |
| 2025-07-23 | 19.27 | 19.43 | 19.03 | 19.09 | -1.19% | 3.66 | 3.37% |