飞荣达 sz.300602
39.83
+3.59%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.61 | 40.15 | 38.01 | 39.83 | +3.59% | 11.12 | 7.14% |
| 2026-05-21 | 41.94 | 41.96 | 38.38 | 38.45 | -8.37% | 17.02 | 10.67% |
| 2026-05-20 | 39.26 | 42.48 | 38.96 | 41.96 | +6.31% | 19.46 | 12.04% |
| 2026-05-19 | 38.50 | 39.66 | 37.45 | 39.47 | +1.75% | 11.99 | 7.81% |
| 2026-05-18 | 37.50 | 39.33 | 36.74 | 38.79 | +2.56% | 12.07 | 7.95% |
| 2026-05-15 | 37.63 | 38.10 | 36.58 | 37.82 | +1.23% | 10.77 | 7.28% |
| 2026-05-14 | 38.56 | 39.13 | 37.00 | 37.36 | -2.28% | 10.72 | 7.10% |
| 2026-05-13 | 36.45 | 38.42 | 36.27 | 38.23 | +4.17% | 11.03 | 7.41% |
| 2026-05-12 | 37.35 | 37.48 | 36.26 | 36.70 | -1.92% | 7.89 | 5.43% |
| 2026-05-11 | 37.79 | 37.89 | 37.05 | 37.42 | -0.21% | 10.28 | 6.95% |
| 2026-05-08 | 37.60 | 37.96 | 37.30 | 37.50 | -1.42% | 9.34 | 6.29% |
| 2026-05-07 | 36.65 | 38.09 | 36.30 | 38.04 | +4.45% | 12.90 | 8.70% |
| 2026-05-06 | 36.03 | 37.00 | 36.03 | 36.42 | +1.93% | 9.87 | 6.82% |
| 2026-04-30 | 36.01 | 36.10 | 35.08 | 35.73 | -2.51% | 9.23 | 6.57% |
| 2026-04-29 | 35.36 | 37.35 | 35.35 | 36.65 | +2.63% | 12.41 | 8.62% |
| 2026-04-28 | 35.96 | 36.53 | 35.32 | 35.71 | -2.43% | 9.16 | 6.46% |
| 2026-04-27 | 34.68 | 37.08 | 33.91 | 36.60 | +6.55% | 14.16 | 9.97% |
| 2026-04-24 | 34.55 | 35.22 | 33.51 | 34.35 | -0.58% | 7.66 | 5.65% |
| 2026-04-23 | 35.49 | 35.63 | 34.05 | 34.55 | -3.11% | 7.63 | 5.56% |
| 2026-04-22 | 34.83 | 35.86 | 34.61 | 35.66 | +1.71% | 8.62 | 6.18% |