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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.49 | 22.72 | 22.18 | 22.40 | -1.32% | 3.68 | 2.91% |
| 2025-10-21 | 22.46 | 22.88 | 22.24 | 22.70 | +1.47% | 4.49 | 3.51% |
| 2025-10-20 | 22.66 | 22.85 | 22.12 | 22.37 | +0.49% | 4.42 | 3.47% |
| 2025-10-17 | 23.56 | 23.68 | 22.24 | 22.26 | -5.55% | 6.30 | 4.90% |
| 2025-10-16 | 24.31 | 24.31 | 23.29 | 23.57 | -3.51% | 7.15 | 5.33% |
| 2025-10-15 | 24.88 | 25.11 | 23.73 | 24.43 | -1.25% | 7.39 | 5.40% |
| 2025-10-14 | 26.15 | 26.32 | 24.56 | 24.74 | -6.28% | 12.09 | 8.44% |
| 2025-10-13 | 23.86 | 26.39 | 23.86 | 26.39 | +4.59% | 14.64 | 10.06% |
| 2025-10-10 | 25.59 | 25.71 | 24.66 | 25.24 | -2.69% | 11.03 | 7.78% |
| 2025-10-09 | 26.64 | 26.71 | 25.88 | 25.93 | -1.55% | 13.94 | 9.41% |
| 2025-09-30 | 25.56 | 26.73 | 25.34 | 26.34 | +2.80% | 13.92 | 9.45% |
| 2025-09-29 | 25.21 | 25.66 | 24.82 | 25.63 | +1.58% | 10.76 | 7.54% |
| 2025-09-26 | 26.45 | 26.59 | 25.19 | 25.23 | -6.55% | 16.66 | 11.42% |
| 2025-09-25 | 26.03 | 27.25 | 25.66 | 26.99 | +1.31% | 20.55 | 13.87% |
| 2025-09-24 | 25.04 | 27.95 | 24.96 | 26.64 | +4.54% | 30.69 | 20.51% |
| 2025-09-23 | 24.43 | 25.56 | 24.27 | 25.49 | +4.59% | 21.86 | 15.54% |
| 2025-09-22 | 23.94 | 24.51 | 23.77 | 24.37 | +1.37% | 10.72 | 7.83% |
| 2025-09-19 | 23.96 | 25.06 | 23.91 | 24.04 | +0.33% | 15.03 | 10.85% |
| 2025-09-18 | 23.30 | 24.88 | 23.22 | 23.96 | +1.95% | 16.02 | 11.79% |
| 2025-09-17 | 22.49 | 23.84 | 22.44 | 23.50 | +4.16% | 11.20 | 8.48% |