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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.56 | 18.94 | 18.50 | 18.88 | +1.29% | 1.12 | 1.53% |
| 2025-05-23 | 18.92 | 19.17 | 18.60 | 18.64 | -1.69% | 1.59 | 2.15% |
| 2025-05-22 | 19.21 | 19.40 | 18.93 | 18.96 | -1.30% | 1.55 | 2.07% |
| 2025-05-21 | 19.52 | 19.58 | 19.15 | 19.21 | -2.64% | 2.25 | 2.99% |
| 2025-05-20 | 20.30 | 20.32 | 19.44 | 19.73 | -2.13% | 3.67 | 4.76% |
| 2025-05-19 | 19.66 | 20.37 | 19.16 | 20.16 | +2.75% | 3.06 | 3.94% |
| 2025-05-16 | 19.44 | 19.76 | 19.38 | 19.62 | +0.67% | 1.58 | 2.05% |
| 2025-05-15 | 20.07 | 20.09 | 19.40 | 19.49 | -2.98% | 2.29 | 2.98% |
| 2025-05-14 | 20.26 | 20.36 | 19.88 | 20.09 | -0.25% | 2.03 | 2.58% |
| 2025-05-13 | 20.64 | 20.71 | 20.08 | 20.14 | -1.32% | 2.43 | 3.05% |
| 2025-05-12 | 20.19 | 20.45 | 20.13 | 20.41 | +2.76% | 2.46 | 3.09% |
| 2025-05-09 | 20.26 | 20.30 | 19.74 | 19.86 | -2.16% | 1.97 | 2.53% |
| 2025-05-08 | 20.06 | 20.43 | 20.06 | 20.30 | +0.49% | 2.47 | 3.10% |
| 2025-05-07 | 20.55 | 20.74 | 19.94 | 20.20 | -0.05% | 3.63 | 4.57% |
| 2025-05-06 | 19.75 | 20.39 | 19.67 | 20.21 | +3.95% | 3.72 | 4.72% |