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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.47 | 19.65 | 19.28 | 19.32 | -1.12% | 4.27 | 3.88% |
| 2025-07-21 | 19.47 | 19.57 | 19.32 | 19.54 | -0.76% | 4.18 | 3.80% |
| 2025-07-18 | 19.16 | 19.76 | 18.97 | 19.69 | +2.39% | 5.73 | 5.26% |
| 2025-07-17 | 18.83 | 19.30 | 18.77 | 19.23 | +1.90% | 3.87 | 3.58% |
| 2025-07-16 | 18.97 | 19.19 | 18.73 | 18.87 | -0.74% | 3.86 | 3.61% |
| 2025-07-15 | 19.52 | 19.61 | 18.87 | 19.01 | -2.76% | 5.33 | 4.93% |
| 2025-07-14 | 19.77 | 19.86 | 19.42 | 19.55 | -1.51% | 4.16 | 3.77% |
| 2025-07-11 | 19.77 | 19.99 | 19.47 | 19.85 | +0.20% | 5.18 | 4.63% |
| 2025-07-10 | 19.88 | 20.21 | 19.67 | 19.81 | -0.35% | 4.78 | 4.27% |
| 2025-07-09 | 20.16 | 20.35 | 19.79 | 19.88 | -2.07% | 6.19 | 5.48% |
| 2025-07-08 | 19.31 | 20.50 | 19.27 | 20.29 | +5.56% | 11.90 | 10.50% |
| 2025-07-07 | 19.15 | 19.60 | 19.11 | 19.23 | +0.16% | 3.47 | 3.16% |
| 2025-07-04 | 19.52 | 19.62 | 19.13 | 19.20 | -2.08% | 4.94 | 4.51% |
| 2025-07-03 | 19.61 | 19.72 | 19.34 | 19.60 | -0.81% | 5.22 | 4.72% |
| 2025-07-02 | 19.70 | 20.28 | 19.53 | 19.76 | -0.45% | 6.93 | 6.18% |
| 2025-07-01 | 19.72 | 20.52 | 19.72 | 19.85 | -0.10% | 9.77 | 8.60% |
| 2025-06-30 | 19.29 | 20.00 | 19.29 | 19.87 | +3.85% | 8.47 | 7.57% |
| 2025-06-27 | 19.38 | 19.46 | 19.12 | 19.14 | -0.52% | 4.62 | 4.23% |
| 2025-06-26 | 19.29 | 19.84 | 19.14 | 19.24 | -0.67% | 7.13 | 6.45% |
| 2025-06-25 | 18.99 | 19.55 | 18.79 | 19.37 | +1.62% | 7.01 | 6.47% |