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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.20 | 29.67 | 27.20 | 29.55 | +8.36% | 10.53 | 9.20% |
| 2025-12-16 | 27.62 | 27.88 | 26.78 | 27.27 | -1.59% | 3.00 | 2.79% |
| 2025-12-15 | 28.01 | 28.22 | 27.68 | 27.71 | -2.50% | 2.61 | 2.36% |
| 2025-12-12 | 28.02 | 28.67 | 27.48 | 28.42 | +1.90% | 3.41 | 3.06% |
| 2025-12-11 | 28.69 | 28.81 | 27.89 | 27.89 | -2.75% | 3.26 | 2.93% |
| 2025-12-10 | 29.00 | 29.07 | 28.12 | 28.68 | -1.10% | 4.19 | 3.72% |
| 2025-12-09 | 28.99 | 29.58 | 28.81 | 29.00 | 0.00% | 5.02 | 4.35% |
| 2025-12-08 | 27.97 | 29.39 | 27.92 | 29.00 | +3.87% | 6.48 | 5.66% |
| 2025-12-05 | 27.33 | 28.06 | 26.84 | 27.92 | +2.16% | 3.84 | 3.52% |
| 2025-12-04 | 27.19 | 27.47 | 26.88 | 27.33 | +1.15% | 3.10 | 2.88% |
| 2025-12-03 | 27.93 | 28.05 | 26.95 | 27.02 | -2.74% | 4.90 | 4.55% |
| 2025-12-02 | 29.50 | 29.57 | 27.50 | 27.78 | -2.22% | 7.76 | 7.00% |
| 2025-12-01 | 28.00 | 28.77 | 27.61 | 28.41 | +1.72% | 4.53 | 4.06% |
| 2025-11-28 | 27.86 | 28.10 | 27.55 | 27.93 | -0.11% | 3.27 | 2.97% |
| 2025-11-27 | 27.92 | 28.55 | 27.85 | 27.96 | +0.18% | 4.32 | 3.87% |
| 2025-11-26 | 27.62 | 28.38 | 27.33 | 27.91 | +0.11% | 5.03 | 4.54% |
| 2025-11-25 | 27.10 | 28.16 | 27.01 | 27.88 | +3.41% | 5.18 | 4.71% |
| 2025-11-24 | 26.58 | 27.28 | 26.58 | 26.96 | +1.66% | 3.95 | 3.72% |
| 2025-11-21 | 27.18 | 27.55 | 26.40 | 26.52 | -5.39% | 4.77 | 4.49% |
| 2025-11-20 | 28.81 | 29.00 | 27.71 | 28.03 | -0.14% | 3.42 | 3.07% |