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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.91 | 19.24 | 18.79 | 19.06 | +0.79% | 5.69 | 5.28% |
| 2025-06-23 | 18.31 | 19.03 | 18.21 | 18.91 | +1.23% | 5.69 | 5.33% |
| 2025-06-20 | 18.11 | 19.21 | 18.11 | 18.68 | +3.30% | 7.44 | 7.00% |
| 2025-06-19 | 18.15 | 18.65 | 17.98 | 18.08 | -0.71% | 4.32 | 4.16% |
| 2025-06-18 | 18.17 | 18.35 | 17.93 | 18.21 | -0.54% | 2.86 | 2.78% |
| 2025-06-17 | 18.21 | 18.40 | 18.04 | 18.31 | +0.55% | 3.18 | 3.08% |
| 2025-06-16 | 17.91 | 18.26 | 17.80 | 18.21 | +1.16% | 2.91 | 2.83% |
| 2025-06-13 | 18.81 | 18.96 | 17.99 | 18.00 | -5.19% | 6.51 | 6.28% |
| 2025-06-12 | 18.81 | 19.11 | 18.72 | 18.99 | +0.26% | 3.42 | 3.18% |
| 2025-06-11 | 18.88 | 19.23 | 18.78 | 18.94 | +0.37% | 3.95 | 3.67% |
| 2025-06-10 | 19.46 | 19.46 | 18.62 | 18.87 | -3.36% | 7.00 | 6.51% |
| 2025-06-09 | 19.22 | 19.56 | 19.14 | 19.53 | +2.13% | 4.66 | 4.24% |
| 2025-06-06 | 19.59 | 19.79 | 19.11 | 19.12 | -2.98% | 6.13 | 5.59% |
| 2025-06-05 | 19.51 | 19.86 | 19.06 | 19.70 | -0.20% | 8.73 | 7.93% |
| 2025-06-04 | 20.20 | 20.63 | 19.56 | 19.74 | -2.75% | 10.79 | 9.50% |
| 2025-06-03 | 20.31 | 20.88 | 20.21 | 20.30 | -1.73% | 10.12 | 8.73% |
| 2025-05-30 | 20.08 | 21.50 | 19.80 | 20.66 | +1.71% | 16.85 | 14.34% |
| 2025-05-29 | 19.78 | 20.83 | 19.69 | 20.31 | +4.35% | 13.40 | 11.69% |
| 2025-05-28 | 20.15 | 20.15 | 19.42 | 19.47 | -4.16% | 8.01 | 7.17% |
| 2025-05-27 | 20.00 | 20.37 | 19.77 | 20.31 | +0.59% | 9.61 | 8.47% |