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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.30 | 35.18 | 34.11 | 35.06 | -2.07% | 10.24 | 7.48% |
| 2026-04-20 | 36.00 | 36.86 | 35.50 | 35.80 | +2.37% | 13.94 | 9.76% |
| 2026-04-17 | 34.80 | 35.42 | 34.60 | 34.97 | -0.26% | 6.82 | 4.92% |
| 2026-04-16 | 34.30 | 35.14 | 34.29 | 35.06 | +2.48% | 6.63 | 4.81% |
| 2026-04-15 | 34.88 | 35.17 | 34.02 | 34.21 | -1.53% | 7.22 | 5.26% |
| 2026-04-14 | 34.50 | 35.09 | 34.00 | 34.74 | +2.54% | 7.70 | 5.62% |
| 2026-04-13 | 32.75 | 34.48 | 32.75 | 33.88 | +3.04% | 8.11 | 6.06% |
| 2026-04-10 | 33.19 | 33.89 | 32.88 | 32.88 | +0.31% | 7.21 | 5.47% |
| 2026-04-09 | 31.99 | 33.28 | 31.71 | 32.78 | +0.49% | 6.11 | 4.72% |
| 2026-04-08 | 30.30 | 32.78 | 30.27 | 32.62 | +11.14% | 7.87 | 6.29% |
| 2026-04-07 | 29.25 | 29.75 | 29.10 | 29.35 | +1.03% | 2.50 | 2.15% |
| 2026-04-03 | 29.54 | 29.70 | 28.99 | 29.05 | -0.99% | 2.70 | 2.33% |
| 2026-04-02 | 30.35 | 30.58 | 29.02 | 29.34 | -3.83% | 4.39 | 3.74% |
| 2026-04-01 | 30.55 | 30.78 | 30.12 | 30.51 | +2.66% | 4.22 | 3.50% |
| 2026-03-31 | 30.29 | 30.71 | 29.58 | 29.72 | -2.04% | 3.17 | 2.67% |
| 2026-03-30 | 29.71 | 30.53 | 29.52 | 30.34 | +0.07% | 2.99 | 2.52% |
| 2026-03-27 | 29.56 | 30.63 | 29.50 | 30.32 | +0.86% | 3.03 | 2.55% |
| 2026-03-26 | 30.66 | 31.08 | 29.80 | 30.06 | -2.66% | 3.42 | 2.84% |
| 2026-03-25 | 30.92 | 31.60 | 30.67 | 30.88 | +1.45% | 4.46 | 3.62% |
| 2026-03-24 | 30.80 | 30.80 | 29.40 | 30.44 | +1.06% | 4.24 | 3.56% |