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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.53 | 22.22 | 21.50 | 21.71 | +0.79% | 4.19 | 3.40% |
| 2025-11-18 | 21.78 | 21.96 | 21.48 | 21.54 | -1.69% | 3.26 | 2.67% |
| 2025-11-17 | 22.32 | 22.77 | 21.90 | 21.91 | +0.64% | 3.31 | 2.64% |
| 2025-11-14 | 22.38 | 22.49 | 21.76 | 21.77 | -3.76% | 3.62 | 2.90% |
| 2025-11-13 | 22.00 | 22.93 | 22.00 | 22.62 | +2.54% | 3.91 | 3.08% |
| 2025-11-12 | 22.35 | 22.43 | 21.86 | 22.06 | -1.91% | 3.35 | 2.69% |
| 2025-11-11 | 23.11 | 23.20 | 22.42 | 22.49 | -2.39% | 3.89 | 3.03% |
| 2025-11-10 | 22.86 | 23.15 | 22.80 | 23.04 | +1.10% | 3.53 | 2.72% |
| 2025-11-07 | 22.86 | 22.97 | 22.52 | 22.79 | -1.21% | 3.09 | 2.40% |
| 2025-11-06 | 22.86 | 23.18 | 22.68 | 23.07 | +1.58% | 4.73 | 3.64% |
| 2025-11-05 | 22.25 | 23.10 | 22.13 | 22.71 | +0.40% | 4.47 | 3.49% |
| 2025-11-04 | 23.13 | 23.18 | 22.42 | 22.62 | -2.33% | 3.75 | 2.92% |
| 2025-11-03 | 23.32 | 23.36 | 22.42 | 23.16 | -1.15% | 5.30 | 4.11% |
| 2025-10-31 | 23.59 | 24.01 | 23.42 | 23.43 | -0.55% | 4.62 | 3.46% |
| 2025-10-30 | 24.31 | 24.31 | 23.56 | 23.56 | -3.52% | 6.63 | 4.92% |
| 2025-10-29 | 24.12 | 24.46 | 23.92 | 24.42 | +0.53% | 6.18 | 4.52% |
| 2025-10-28 | 24.22 | 24.75 | 24.06 | 24.29 | -0.57% | 7.76 | 5.64% |
| 2025-10-27 | 24.07 | 25.68 | 24.07 | 24.43 | +5.47% | 14.87 | 10.65% |
| 2025-10-24 | 22.46 | 23.25 | 22.46 | 23.16 | +3.99% | 6.89 | 5.31% |
| 2025-10-23 | 22.26 | 22.36 | 21.55 | 22.27 | -0.58% | 4.75 | 3.84% |