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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.79 | 36.33 | 33.82 | 35.24 | +1.85% | 26.19 | 18.83% |
| 2025-08-18 | 30.41 | 34.99 | 29.91 | 34.60 | +15.10% | 24.42 | 19.18% |
| 2025-08-15 | 29.30 | 31.35 | 29.29 | 30.06 | +1.62% | 17.66 | 14.69% |
| 2025-08-14 | 29.75 | 30.45 | 28.68 | 29.58 | -0.57% | 12.73 | 10.95% |
| 2025-08-13 | 29.20 | 30.16 | 28.67 | 29.75 | 0.00% | 16.32 | 13.98% |
| 2025-08-12 | 28.12 | 31.08 | 27.65 | 29.75 | +5.38% | 23.74 | 20.37% |
| 2025-08-11 | 28.30 | 28.98 | 27.30 | 28.23 | +1.15% | 16.68 | 15.01% |
| 2025-08-08 | 26.30 | 28.23 | 26.24 | 27.91 | +5.40% | 14.85 | 13.73% |
| 2025-08-07 | 27.23 | 27.64 | 26.27 | 26.48 | -2.07% | 11.01 | 10.39% |
| 2025-08-06 | 26.75 | 28.74 | 26.75 | 27.04 | +1.24% | 16.25 | 15.02% |
| 2025-08-05 | 24.81 | 27.56 | 24.81 | 26.71 | +8.31% | 15.15 | 14.56% |
| 2025-08-04 | 23.55 | 25.18 | 23.55 | 24.66 | +3.57% | 7.58 | 7.83% |
| 2025-08-01 | 23.72 | 24.48 | 23.55 | 23.81 | +1.02% | 5.29 | 5.57% |
| 2025-07-31 | 23.28 | 24.18 | 23.28 | 23.57 | +1.25% | 4.94 | 5.25% |
| 2025-07-30 | 23.40 | 23.56 | 22.96 | 23.28 | -2.80% | 3.58 | 3.89% |
| 2025-07-29 | 23.31 | 24.39 | 23.30 | 23.95 | +2.35% | 4.57 | 4.85% |
| 2025-07-28 | 23.05 | 23.63 | 22.95 | 23.40 | +2.01% | 3.53 | 3.83% |
| 2025-07-25 | 23.00 | 23.04 | 22.62 | 22.94 | -0.43% | 2.37 | 2.63% |
| 2025-07-24 | 23.18 | 23.45 | 22.79 | 23.04 | -0.82% | 3.39 | 3.72% |
| 2025-07-23 | 23.08 | 23.48 | 22.90 | 23.23 | -0.43% | 3.30 | 3.60% |