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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.30 | 37.35 | 36.03 | 36.06 | -2.54% | 11.40 | 7.88% |
| 2026-02-12 | 35.50 | 37.36 | 35.07 | 37.00 | +7.59% | 19.22 | 13.32% |
| 2026-02-11 | 34.83 | 35.58 | 34.34 | 34.39 | -1.09% | 5.22 | 3.79% |
| 2026-02-10 | 35.02 | 35.84 | 34.69 | 34.77 | -0.91% | 7.27 | 5.23% |
| 2026-02-09 | 34.17 | 35.55 | 33.82 | 35.09 | +4.75% | 10.38 | 7.51% |
| 2026-02-06 | 31.90 | 34.58 | 31.86 | 33.50 | +3.65% | 12.25 | 9.15% |
| 2026-02-05 | 34.05 | 34.16 | 31.92 | 32.32 | -5.77% | 8.39 | 6.51% |
| 2026-02-04 | 34.50 | 34.81 | 33.48 | 34.30 | -1.83% | 8.84 | 6.56% |
| 2026-02-03 | 34.10 | 35.18 | 32.97 | 34.94 | +2.76% | 11.70 | 8.65% |
| 2026-02-02 | 34.65 | 35.28 | 33.98 | 34.00 | -2.97% | 9.60 | 7.02% |
| 2026-01-30 | 32.90 | 35.63 | 32.85 | 35.04 | +5.00% | 16.96 | 12.39% |
| 2026-01-29 | 35.89 | 36.27 | 33.20 | 33.37 | -8.10% | 17.98 | 13.24% |
| 2026-01-28 | 35.38 | 37.50 | 34.30 | 36.31 | +2.28% | 20.46 | 14.45% |
| 2026-01-27 | 35.73 | 36.98 | 33.50 | 35.50 | -0.70% | 19.50 | 14.13% |
| 2026-01-26 | 34.05 | 36.31 | 33.28 | 35.75 | +2.88% | 19.93 | 14.34% |
| 2026-01-23 | 34.00 | 35.55 | 33.57 | 34.75 | +1.91% | 14.72 | 10.78% |
| 2026-01-22 | 33.85 | 34.46 | 33.31 | 34.10 | +0.74% | 9.14 | 6.81% |
| 2026-01-21 | 31.32 | 34.00 | 31.20 | 33.85 | +7.05% | 13.73 | 10.41% |
| 2026-01-20 | 32.87 | 33.40 | 31.26 | 31.62 | -4.07% | 7.49 | 5.92% |
| 2026-01-19 | 33.40 | 33.88 | 32.40 | 32.96 | -0.27% | 10.32 | 7.86% |