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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.50 | 25.50 | 23.81 | 24.11 | -6.41% | 7.11 | 5.12% |
| 2026-03-20 | 26.71 | 27.08 | 25.71 | 25.76 | -2.68% | 6.28 | 4.21% |
| 2026-03-19 | 27.00 | 27.10 | 26.26 | 26.47 | -4.16% | 6.95 | 4.62% |
| 2026-03-18 | 27.31 | 27.69 | 27.05 | 27.62 | +2.68% | 5.90 | 3.81% |
| 2026-03-17 | 28.19 | 28.25 | 26.90 | 26.90 | -4.54% | 7.28 | 4.70% |
| 2026-03-16 | 27.88 | 28.35 | 26.98 | 28.18 | +0.75% | 7.71 | 4.95% |
| 2026-03-13 | 27.74 | 28.86 | 27.63 | 27.97 | -0.50% | 7.63 | 4.80% |
| 2026-03-12 | 28.60 | 28.98 | 27.75 | 28.11 | -1.64% | 8.06 | 5.07% |
| 2026-03-11 | 29.01 | 29.61 | 28.51 | 28.58 | -1.07% | 9.36 | 5.72% |
| 2026-03-10 | 28.32 | 29.07 | 28.11 | 28.89 | +4.75% | 10.97 | 6.77% |
| 2026-03-09 | 27.22 | 27.74 | 26.34 | 27.58 | -2.92% | 11.63 | 7.65% |
| 2026-03-06 | 28.64 | 28.84 | 28.17 | 28.41 | -1.39% | 8.39 | 5.23% |
| 2026-03-05 | 29.65 | 29.87 | 28.58 | 28.81 | -0.07% | 12.57 | 7.61% |
| 2026-03-04 | 28.62 | 29.80 | 28.60 | 28.83 | +0.10% | 11.08 | 6.75% |
| 2026-03-03 | 31.22 | 31.26 | 28.68 | 28.80 | -6.55% | 18.06 | 10.82% |
| 2026-03-02 | 30.99 | 31.68 | 30.63 | 30.82 | -2.99% | 17.12 | 9.79% |
| 2026-02-27 | 32.40 | 32.57 | 31.44 | 31.77 | -4.94% | 21.18 | 11.81% |
| 2026-02-26 | 32.18 | 34.10 | 31.70 | 33.42 | +4.50% | 27.71 | 14.97% |
| 2026-02-25 | 30.80 | 32.76 | 29.91 | 31.98 | +5.02% | 23.35 | 13.26% |
| 2026-02-24 | 29.01 | 31.54 | 28.70 | 30.45 | +7.37% | 18.47 | 10.92% |