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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.49 | 32.04 | 29.70 | 30.12 | -6.81% | 6.13 | 5.03% |
| 2026-03-20 | 33.35 | 33.85 | 32.26 | 32.32 | -2.44% | 5.23 | 4.00% |
| 2026-03-19 | 33.07 | 33.88 | 32.85 | 33.13 | -2.21% | 5.16 | 3.93% |
| 2026-03-18 | 33.54 | 34.10 | 33.02 | 33.88 | +2.33% | 7.92 | 5.95% |
| 2026-03-17 | 35.51 | 35.63 | 33.00 | 33.11 | -6.55% | 8.49 | 6.34% |
| 2026-03-16 | 35.01 | 35.66 | 33.58 | 35.43 | +1.43% | 7.81 | 5.71% |
| 2026-03-13 | 35.41 | 36.35 | 34.91 | 34.93 | -1.66% | 7.72 | 5.49% |
| 2026-03-12 | 36.83 | 36.97 | 35.08 | 35.52 | -5.88% | 13.40 | 9.45% |
| 2026-03-11 | 37.62 | 38.54 | 37.19 | 37.74 | +0.32% | 10.37 | 6.93% |
| 2026-03-10 | 36.11 | 37.75 | 35.96 | 37.62 | +6.45% | 12.62 | 8.62% |
| 2026-03-09 | 35.12 | 35.48 | 33.36 | 35.34 | -3.55% | 11.92 | 8.78% |
| 2026-03-06 | 37.35 | 38.22 | 36.45 | 36.64 | -2.14% | 12.26 | 8.33% |
| 2026-03-05 | 38.56 | 39.09 | 37.09 | 37.44 | +0.86% | 14.53 | 9.65% |
| 2026-03-04 | 36.51 | 38.49 | 36.01 | 37.12 | +0.27% | 10.16 | 6.86% |
| 2026-03-03 | 39.92 | 40.12 | 36.88 | 37.02 | -7.89% | 17.44 | 11.60% |
| 2026-03-02 | 38.94 | 41.87 | 38.16 | 40.19 | +2.81% | 23.20 | 14.44% |
| 2026-02-27 | 40.40 | 40.50 | 38.80 | 39.09 | -3.98% | 16.08 | 10.39% |
| 2026-02-26 | 37.60 | 41.13 | 36.70 | 40.71 | +7.13% | 27.02 | 17.49% |
| 2026-02-25 | 36.00 | 38.30 | 35.77 | 38.00 | +6.29% | 16.64 | 11.30% |
| 2026-02-24 | 36.40 | 36.66 | 35.01 | 35.75 | -0.86% | 9.43 | 6.63% |