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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.80 | 29.13 | 28.20 | 28.36 | -2.94% | 10.29 | 6.36% |
| 2026-02-12 | 28.82 | 29.53 | 28.56 | 29.22 | +1.42% | 12.93 | 7.92% |
| 2026-02-11 | 27.81 | 29.91 | 27.81 | 28.81 | +2.31% | 15.33 | 9.37% |
| 2026-02-10 | 28.01 | 29.38 | 27.98 | 28.16 | +1.62% | 15.53 | 9.64% |
| 2026-02-09 | 27.30 | 28.14 | 27.00 | 27.71 | +4.21% | 12.30 | 7.91% |
| 2026-02-06 | 25.77 | 27.30 | 25.50 | 26.59 | +1.33% | 12.13 | 8.05% |
| 2026-02-05 | 27.20 | 27.30 | 25.73 | 26.24 | -6.22% | 13.88 | 9.35% |
| 2026-02-04 | 27.82 | 28.17 | 27.23 | 27.98 | -0.89% | 12.74 | 8.14% |
| 2026-02-03 | 27.28 | 28.73 | 27.05 | 28.23 | +6.77% | 19.10 | 12.07% |
| 2026-02-02 | 27.44 | 27.93 | 26.42 | 26.44 | -4.72% | 12.68 | 8.29% |
| 2026-01-30 | 25.87 | 28.12 | 25.75 | 27.75 | +6.16% | 19.88 | 13.01% |
| 2026-01-29 | 27.10 | 27.69 | 26.11 | 26.14 | -3.76% | 12.08 | 7.98% |
| 2026-01-28 | 27.50 | 27.87 | 26.73 | 27.16 | +2.76% | 15.54 | 10.15% |
| 2026-01-27 | 26.18 | 26.70 | 25.30 | 26.43 | +0.27% | 10.58 | 7.20% |
| 2026-01-26 | 26.74 | 27.30 | 25.93 | 26.36 | +0.84% | 13.14 | 8.80% |
| 2026-01-23 | 25.78 | 26.25 | 25.76 | 26.14 | +1.20% | 9.08 | 6.19% |
| 2026-01-22 | 26.99 | 27.09 | 25.75 | 25.83 | -3.73% | 14.02 | 9.52% |
| 2026-01-21 | 26.40 | 27.88 | 26.02 | 26.83 | +0.41% | 21.00 | 13.77% |
| 2026-01-20 | 25.67 | 26.74 | 25.56 | 26.72 | +3.81% | 17.29 | 11.74% |
| 2026-01-19 | 26.17 | 26.35 | 25.58 | 25.74 | +0.12% | 10.12 | 6.93% |