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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.40 | 26.42 | 25.20 | 25.71 | -1.83% | 15.50 | 10.73% |
| 2026-01-15 | 24.32 | 26.19 | 24.19 | 26.19 | +6.94% | 20.39 | 14.15% |
| 2026-01-14 | 24.25 | 25.12 | 24.04 | 24.49 | +1.24% | 9.76 | 7.06% |
| 2026-01-13 | 25.18 | 25.25 | 24.15 | 24.19 | -4.27% | 9.50 | 6.85% |
| 2026-01-12 | 24.82 | 25.37 | 24.74 | 25.27 | +1.77% | 10.88 | 7.68% |
| 2026-01-09 | 24.59 | 24.97 | 24.50 | 24.83 | -0.32% | 9.71 | 6.95% |
| 2026-01-08 | 24.80 | 25.58 | 24.68 | 24.91 | +0.77% | 13.60 | 9.65% |
| 2026-01-07 | 24.69 | 25.39 | 24.37 | 24.72 | +3.91% | 19.06 | 13.61% |
| 2026-01-06 | 23.28 | 24.16 | 23.19 | 23.79 | +2.10% | 9.59 | 7.15% |
| 2026-01-05 | 22.64 | 23.30 | 22.53 | 23.30 | +3.97% | 6.08 | 4.68% |
| 2025-12-31 | 22.83 | 22.90 | 22.41 | 22.41 | -1.23% | 4.02 | 3.15% |
| 2025-12-30 | 22.76 | 22.91 | 22.61 | 22.69 | -0.70% | 3.64 | 2.84% |
| 2025-12-29 | 23.11 | 23.19 | 22.71 | 22.85 | -1.59% | 4.52 | 3.49% |
| 2025-12-26 | 23.62 | 23.62 | 23.00 | 23.22 | -1.69% | 5.92 | 4.51% |
| 2025-12-25 | 23.54 | 23.68 | 23.24 | 23.62 | +0.30% | 5.65 | 4.27% |
| 2025-12-24 | 23.10 | 23.79 | 23.05 | 23.55 | +1.16% | 7.78 | 5.86% |
| 2025-12-23 | 23.00 | 23.65 | 22.90 | 23.28 | +1.00% | 7.94 | 6.04% |
| 2025-12-22 | 22.38 | 23.19 | 22.38 | 23.05 | +2.72% | 6.21 | 4.80% |
| 2025-12-19 | 22.75 | 22.80 | 22.31 | 22.44 | -0.36% | 4.02 | 3.16% |
| 2025-12-18 | 22.70 | 23.29 | 22.50 | 22.52 | -2.00% | 5.29 | 4.10% |