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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.17 | 20.25 | 19.15 | 20.19 | +4.80% | 12.74 | 11.36% |
| 2025-05-23 | 19.11 | 19.76 | 18.96 | 19.27 | +0.36% | 8.09 | 7.36% |
| 2025-05-22 | 19.66 | 19.85 | 19.18 | 19.20 | -3.31% | 6.89 | 6.25% |
| 2025-05-21 | 19.36 | 19.97 | 18.86 | 19.85 | +2.10% | 11.33 | 10.26% |
| 2025-05-20 | 19.08 | 19.63 | 18.97 | 19.45 | +1.19% | 6.60 | 6.02% |
| 2025-05-19 | 18.71 | 19.39 | 18.35 | 19.22 | +1.15% | 7.41 | 6.92% |
| 2025-05-16 | 18.89 | 19.35 | 18.64 | 19.00 | +0.58% | 7.86 | 7.83% |
| 2025-05-15 | 19.76 | 20.32 | 18.88 | 18.89 | -4.72% | 13.23 | 12.72% |
| 2025-05-14 | 19.78 | 20.12 | 19.56 | 19.82 | -1.29% | 9.39 | 8.97% |
| 2025-05-13 | 19.68 | 20.37 | 19.32 | 20.08 | +3.17% | 16.92 | 16.05% |
| 2025-05-12 | 19.65 | 19.83 | 19.37 | 19.47 | -0.91% | 7.98 | 7.72% |
| 2025-05-09 | 20.64 | 20.88 | 19.59 | 19.64 | -3.28% | 11.24 | 10.64% |
| 2025-05-08 | 20.41 | 20.53 | 19.87 | 20.31 | -0.83% | 11.85 | 11.05% |
| 2025-05-07 | 20.62 | 20.78 | 19.84 | 20.48 | +1.33% | 20.55 | 19.23% |
| 2025-05-06 | 17.74 | 21.10 | 17.70 | 20.21 | +14.94% | 26.25 | 25.04% |