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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.07 | 23.10 | 22.45 | 22.98 | -1.20% | 6.47 | 5.03% |
| 2025-12-16 | 22.49 | 23.38 | 22.10 | 23.26 | +2.29% | 8.71 | 6.78% |
| 2025-12-15 | 22.35 | 23.14 | 22.31 | 22.74 | +0.80% | 7.49 | 5.83% |
| 2025-12-12 | 21.92 | 22.75 | 21.78 | 22.56 | +3.01% | 6.48 | 5.13% |
| 2025-12-11 | 22.40 | 22.40 | 21.90 | 21.90 | -2.58% | 3.55 | 2.84% |
| 2025-12-10 | 21.95 | 22.54 | 21.90 | 22.48 | +1.77% | 4.39 | 3.50% |
| 2025-12-09 | 22.17 | 22.44 | 22.00 | 22.09 | -0.45% | 3.54 | 2.82% |
| 2025-12-08 | 21.78 | 22.30 | 21.76 | 22.19 | +2.31% | 3.85 | 3.09% |
| 2025-12-05 | 21.78 | 21.80 | 21.25 | 21.69 | +0.09% | 3.04 | 2.50% |
| 2025-12-04 | 21.90 | 22.00 | 21.53 | 21.67 | -1.54% | 2.87 | 2.34% |
| 2025-12-03 | 22.30 | 22.31 | 21.76 | 22.01 | -1.61% | 3.69 | 2.98% |
| 2025-12-02 | 22.15 | 22.66 | 22.03 | 22.37 | +0.36% | 5.66 | 4.49% |
| 2025-12-01 | 21.52 | 22.41 | 21.47 | 22.29 | +3.58% | 6.00 | 4.83% |
| 2025-11-28 | 21.35 | 21.56 | 21.16 | 21.52 | +0.65% | 2.41 | 2.00% |
| 2025-11-27 | 21.15 | 21.89 | 21.15 | 21.38 | +1.23% | 4.08 | 3.35% |
| 2025-11-26 | 21.50 | 21.52 | 21.09 | 21.12 | -1.86% | 3.23 | 2.70% |
| 2025-11-25 | 21.35 | 22.10 | 21.14 | 21.52 | +1.22% | 4.06 | 3.33% |
| 2025-11-24 | 20.90 | 21.48 | 20.85 | 21.26 | +1.97% | 3.60 | 3.01% |
| 2025-11-21 | 21.11 | 21.84 | 20.85 | 20.85 | -4.45% | 5.11 | 4.27% |
| 2025-11-20 | 22.01 | 22.42 | 21.76 | 21.82 | +0.51% | 5.32 | 4.27% |