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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.80 | 33.28 | 32.11 | 33.05 | +1.97% | 7.80 | 6.03% |
| 2026-01-15 | 31.88 | 32.63 | 31.76 | 32.41 | +0.93% | 5.66 | 4.44% |
| 2026-01-14 | 32.06 | 32.96 | 31.41 | 32.11 | +0.56% | 9.78 | 7.70% |
| 2026-01-13 | 33.40 | 33.40 | 31.80 | 31.93 | -4.77% | 7.99 | 6.24% |
| 2026-01-12 | 32.99 | 34.05 | 32.82 | 33.53 | +1.73% | 11.48 | 8.67% |
| 2026-01-09 | 31.58 | 33.19 | 31.35 | 32.96 | +2.84% | 9.72 | 7.55% |
| 2026-01-08 | 32.55 | 32.74 | 31.56 | 32.05 | -1.08% | 7.42 | 5.87% |
| 2026-01-07 | 32.00 | 32.76 | 31.80 | 32.40 | +0.19% | 7.37 | 5.76% |
| 2026-01-06 | 33.02 | 33.39 | 31.89 | 32.34 | -2.80% | 9.93 | 7.75% |
| 2026-01-05 | 33.37 | 33.85 | 32.61 | 33.27 | +0.33% | 8.05 | 6.13% |
| 2025-12-31 | 34.00 | 34.03 | 33.03 | 33.16 | -2.50% | 7.25 | 5.49% |
| 2025-12-30 | 33.00 | 34.60 | 32.72 | 34.01 | +0.89% | 11.44 | 8.50% |
| 2025-12-29 | 33.50 | 34.69 | 33.31 | 33.71 | +1.20% | 10.99 | 8.21% |
| 2025-12-26 | 34.80 | 34.85 | 32.96 | 33.31 | -2.91% | 12.77 | 9.63% |
| 2025-12-25 | 34.00 | 34.88 | 33.56 | 34.31 | +0.94% | 16.04 | 11.86% |
| 2025-12-24 | 31.37 | 35.05 | 31.07 | 33.99 | +7.60% | 21.37 | 16.33% |
| 2025-12-23 | 29.60 | 32.00 | 29.45 | 31.59 | +5.23% | 15.01 | 12.27% |
| 2025-12-22 | 29.49 | 30.48 | 29.33 | 30.02 | +1.32% | 8.76 | 7.37% |
| 2025-12-19 | 29.60 | 29.96 | 28.85 | 29.63 | +1.20% | 6.45 | 5.52% |
| 2025-12-18 | 29.30 | 30.20 | 29.05 | 29.28 | -0.91% | 7.32 | 6.23% |