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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.31 | 22.66 | 22.02 | 22.56 | +0.98% | 4.80 | 3.80% |
| 2025-09-15 | 22.91 | 23.33 | 22.32 | 22.34 | -1.58% | 4.98 | 3.89% |
| 2025-09-12 | 22.56 | 23.11 | 22.31 | 22.70 | +0.09% | 6.96 | 5.42% |
| 2025-09-11 | 21.87 | 22.70 | 21.54 | 22.68 | +3.23% | 6.58 | 5.22% |
| 2025-09-10 | 22.55 | 22.74 | 21.90 | 21.97 | -2.78% | 6.82 | 5.44% |
| 2025-09-09 | 23.42 | 23.42 | 22.34 | 22.60 | -5.11% | 9.06 | 7.05% |
| 2025-09-08 | 23.12 | 23.92 | 22.76 | 23.82 | +2.62% | 9.51 | 7.20% |
| 2025-09-05 | 22.22 | 23.40 | 22.18 | 23.21 | +4.49% | 8.43 | 6.52% |
| 2025-09-04 | 23.56 | 23.81 | 21.74 | 22.21 | -5.96% | 10.68 | 8.31% |
| 2025-09-03 | 23.02 | 24.17 | 22.55 | 23.62 | +3.14% | 13.09 | 9.86% |
| 2025-09-02 | 24.21 | 24.32 | 22.74 | 22.90 | -5.95% | 11.60 | 8.82% |
| 2025-09-01 | 24.66 | 24.81 | 23.81 | 24.35 | +0.37% | 12.35 | 9.01% |
| 2025-08-29 | 24.04 | 24.94 | 23.40 | 24.26 | +0.96% | 18.33 | 13.33% |
| 2025-08-28 | 23.09 | 24.08 | 22.97 | 24.03 | +6.60% | 17.98 | 13.46% |
| 2025-08-27 | 23.41 | 23.74 | 22.48 | 22.54 | -3.42% | 10.83 | 8.25% |
| 2025-08-26 | 23.44 | 23.52 | 23.03 | 23.34 | -1.43% | 8.68 | 6.61% |
| 2025-08-25 | 23.46 | 24.15 | 23.23 | 23.68 | +1.41% | 11.93 | 8.93% |
| 2025-08-22 | 22.96 | 23.66 | 22.89 | 23.35 | +1.17% | 9.44 | 7.15% |
| 2025-08-21 | 24.02 | 24.04 | 22.89 | 23.08 | -3.91% | 10.77 | 8.18% |
| 2025-08-20 | 23.71 | 24.02 | 23.13 | 24.02 | +1.31% | 10.92 | 8.21% |