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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.80 | 30.28 | 29.48 | 30.15 | +1.11% | 12.13 | 7.19% |
| 2026-04-20 | 29.92 | 30.41 | 29.52 | 29.82 | +1.95% | 12.90 | 7.64% |
| 2026-04-17 | 28.93 | 29.96 | 28.77 | 29.25 | +0.17% | 12.17 | 7.35% |
| 2026-04-16 | 27.64 | 29.67 | 27.44 | 29.20 | +5.57% | 16.06 | 9.91% |
| 2026-04-15 | 28.44 | 28.57 | 27.50 | 27.66 | -2.64% | 8.95 | 5.68% |
| 2026-04-14 | 28.11 | 28.91 | 27.72 | 28.41 | +2.45% | 13.29 | 8.31% |
| 2026-04-13 | 26.52 | 27.93 | 26.52 | 27.73 | +3.32% | 11.01 | 7.14% |
| 2026-04-10 | 27.66 | 27.83 | 26.84 | 26.84 | -1.58% | 8.71 | 5.65% |
| 2026-04-09 | 27.10 | 27.75 | 27.03 | 27.27 | -1.52% | 7.54 | 4.89% |
| 2026-04-08 | 27.14 | 27.69 | 26.78 | 27.69 | +5.97% | 10.35 | 6.73% |
| 2026-04-07 | 26.06 | 26.68 | 25.81 | 26.13 | +0.58% | 6.60 | 4.46% |
| 2026-04-03 | 25.88 | 26.45 | 25.76 | 25.98 | +1.48% | 7.18 | 4.88% |
| 2026-04-02 | 25.83 | 26.30 | 25.47 | 25.60 | -1.46% | 5.00 | 3.43% |
| 2026-04-01 | 26.27 | 26.46 | 25.80 | 25.98 | +1.48% | 6.16 | 4.18% |
| 2026-03-31 | 26.03 | 26.30 | 25.25 | 25.60 | -1.84% | 6.47 | 4.46% |
| 2026-03-30 | 25.22 | 26.32 | 24.86 | 26.08 | +1.60% | 7.00 | 4.85% |
| 2026-03-27 | 24.33 | 25.88 | 24.15 | 25.67 | +2.64% | 5.33 | 3.72% |
| 2026-03-26 | 25.20 | 25.53 | 24.84 | 25.01 | -1.38% | 4.52 | 3.19% |
| 2026-03-25 | 24.92 | 25.66 | 24.88 | 25.36 | +3.89% | 7.15 | 5.01% |
| 2026-03-24 | 24.68 | 24.70 | 23.61 | 24.41 | +1.24% | 5.56 | 4.09% |