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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.12 | 20.35 | 19.04 | 20.13 | +5.45% | 4.88 | 6.24% |
| 2025-06-23 | 18.40 | 19.19 | 18.32 | 19.09 | +2.91% | 2.12 | 2.83% |
| 2025-06-20 | 18.80 | 19.44 | 18.55 | 18.55 | -1.22% | 2.16 | 2.90% |
| 2025-06-19 | 18.66 | 19.39 | 18.60 | 18.78 | +0.97% | 2.36 | 3.15% |
| 2025-06-18 | 18.29 | 18.62 | 18.16 | 18.60 | +1.31% | 1.28 | 1.76% |
| 2025-06-17 | 18.30 | 18.50 | 18.21 | 18.36 | +0.33% | 0.94 | 1.29% |
| 2025-06-16 | 18.05 | 18.46 | 18.03 | 18.30 | +1.10% | 0.96 | 1.33% |
| 2025-06-13 | 18.55 | 18.61 | 18.03 | 18.10 | -2.95% | 1.57 | 2.17% |
| 2025-06-12 | 18.63 | 18.89 | 18.55 | 18.65 | +0.11% | 1.00 | 1.35% |
| 2025-06-11 | 18.71 | 18.99 | 18.60 | 18.63 | -0.27% | 1.09 | 1.46% |
| 2025-06-10 | 19.01 | 19.12 | 18.50 | 18.68 | -1.94% | 1.42 | 1.92% |
| 2025-06-09 | 19.12 | 19.25 | 19.02 | 19.05 | 0.00% | 1.23 | 1.64% |
| 2025-06-06 | 19.11 | 19.18 | 18.90 | 19.05 | -0.88% | 1.38 | 1.84% |
| 2025-06-05 | 18.77 | 19.24 | 18.63 | 19.22 | +2.45% | 1.94 | 2.61% |
| 2025-06-04 | 18.58 | 18.89 | 18.40 | 18.76 | +0.75% | 1.16 | 1.58% |
| 2025-06-03 | 18.38 | 18.67 | 18.20 | 18.62 | +1.36% | 1.08 | 1.49% |
| 2025-05-30 | 18.77 | 18.80 | 18.34 | 18.37 | -2.80% | 1.33 | 1.84% |
| 2025-05-29 | 18.54 | 18.95 | 18.54 | 18.90 | +2.11% | 1.32 | 1.79% |
| 2025-05-28 | 18.59 | 18.85 | 18.42 | 18.51 | -0.38% | 0.93 | 1.28% |
| 2025-05-27 | 18.90 | 18.90 | 18.52 | 18.58 | -1.59% | 1.14 | 1.56% |