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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.70 | 24.45 | 23.11 | 23.33 | +0.73% | 5.42 | 5.77% |
| 2025-07-21 | 23.12 | 23.34 | 22.84 | 23.16 | -0.17% | 3.20 | 3.50% |
| 2025-07-18 | 23.47 | 24.58 | 23.13 | 23.20 | -1.49% | 6.04 | 6.43% |
| 2025-07-17 | 22.70 | 23.65 | 22.62 | 23.55 | +3.56% | 4.52 | 4.95% |
| 2025-07-16 | 22.95 | 22.96 | 22.47 | 22.74 | -1.00% | 2.84 | 3.16% |
| 2025-07-15 | 22.80 | 23.34 | 22.70 | 22.97 | +0.35% | 4.80 | 5.28% |
| 2025-07-14 | 22.82 | 23.10 | 22.58 | 22.89 | +1.10% | 3.76 | 4.14% |
| 2025-07-11 | 23.01 | 23.38 | 22.50 | 22.64 | -1.39% | 5.53 | 6.14% |
| 2025-07-10 | 22.51 | 23.80 | 22.24 | 22.96 | +1.32% | 6.38 | 7.02% |
| 2025-07-09 | 22.43 | 22.96 | 22.31 | 22.66 | +0.27% | 5.22 | 5.82% |
| 2025-07-08 | 21.12 | 22.83 | 21.12 | 22.60 | +7.06% | 7.71 | 8.74% |
| 2025-07-07 | 21.14 | 21.66 | 21.00 | 21.11 | -0.89% | 1.84 | 2.20% |
| 2025-07-04 | 20.97 | 21.76 | 20.96 | 21.30 | +0.71% | 4.38 | 5.16% |
| 2025-07-03 | 20.65 | 21.18 | 20.63 | 21.15 | +2.12% | 2.10 | 2.54% |
| 2025-07-02 | 20.92 | 20.94 | 20.49 | 20.71 | -1.24% | 1.96 | 2.40% |
| 2025-07-01 | 21.10 | 21.18 | 20.70 | 20.97 | -1.13% | 2.35 | 2.83% |
| 2025-06-30 | 20.84 | 21.30 | 20.70 | 21.21 | +1.78% | 2.79 | 3.34% |
| 2025-06-27 | 20.75 | 21.22 | 20.62 | 20.84 | +0.97% | 3.18 | 3.84% |
| 2025-06-26 | 20.81 | 21.10 | 20.58 | 20.64 | -0.72% | 4.04 | 4.91% |
| 2025-06-25 | 20.05 | 21.11 | 20.00 | 20.79 | +3.28% | 6.32 | 7.73% |