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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.53 | 28.70 | 27.95 | 28.07 | -1.61% | 3.44 | 3.07% |
| 2025-11-18 | 28.73 | 29.17 | 28.38 | 28.53 | -1.42% | 3.73 | 3.28% |
| 2025-11-17 | 28.40 | 29.33 | 28.39 | 28.94 | +2.08% | 4.66 | 4.08% |
| 2025-11-14 | 28.95 | 28.99 | 28.10 | 28.35 | -3.90% | 4.66 | 4.13% |
| 2025-11-13 | 28.60 | 29.89 | 28.49 | 29.50 | +2.61% | 7.22 | 6.25% |
| 2025-11-12 | 28.90 | 29.04 | 28.15 | 28.75 | -0.96% | 4.53 | 4.00% |
| 2025-11-11 | 30.23 | 30.55 | 28.90 | 29.03 | -3.36% | 5.71 | 4.90% |
| 2025-11-10 | 31.30 | 31.83 | 29.61 | 30.04 | -4.70% | 7.65 | 6.37% |
| 2025-11-07 | 30.36 | 32.67 | 29.91 | 31.52 | +3.85% | 8.49 | 6.85% |
| 2025-11-06 | 29.84 | 30.48 | 29.48 | 30.35 | +2.26% | 4.20 | 3.53% |
| 2025-11-05 | 29.17 | 30.00 | 28.77 | 29.68 | -0.40% | 5.01 | 4.31% |
| 2025-11-04 | 31.56 | 31.60 | 29.55 | 29.80 | -5.43% | 5.79 | 4.85% |
| 2025-11-03 | 31.34 | 31.53 | 30.38 | 31.51 | +0.10% | 5.87 | 4.79% |
| 2025-10-31 | 32.79 | 33.24 | 31.46 | 31.48 | -4.35% | 6.16 | 4.86% |
| 2025-10-30 | 33.68 | 34.55 | 32.70 | 32.91 | -2.20% | 6.90 | 5.24% |
| 2025-10-29 | 33.02 | 34.09 | 33.02 | 33.65 | +1.54% | 7.01 | 5.28% |
| 2025-10-28 | 33.18 | 33.66 | 32.62 | 33.14 | -0.57% | 5.56 | 4.25% |
| 2025-10-27 | 33.49 | 34.09 | 33.00 | 33.33 | +1.58% | 8.26 | 6.24% |
| 2025-10-24 | 30.68 | 33.09 | 30.54 | 32.81 | +7.43% | 9.03 | 7.15% |
| 2025-10-23 | 31.10 | 31.27 | 30.05 | 30.54 | -2.37% | 4.34 | 3.61% |