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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.64 | 31.72 | 30.80 | 31.28 | -1.79% | 4.84 | 3.92% |
| 2025-10-21 | 31.48 | 32.05 | 31.23 | 31.85 | +1.40% | 5.95 | 4.74% |
| 2025-10-20 | 31.50 | 32.32 | 31.13 | 31.41 | +1.45% | 7.27 | 5.80% |
| 2025-10-17 | 33.15 | 33.28 | 30.90 | 30.96 | -5.87% | 10.92 | 8.69% |
| 2025-10-16 | 35.06 | 35.20 | 32.33 | 32.89 | -8.64% | 16.69 | 12.73% |
| 2025-10-15 | 34.42 | 36.93 | 33.56 | 36.00 | +6.26% | 18.57 | 13.31% |
| 2025-10-14 | 38.00 | 38.20 | 33.77 | 33.88 | -8.03% | 22.25 | 16.04% |
| 2025-10-13 | 33.57 | 37.95 | 33.53 | 36.84 | +3.89% | 19.79 | 13.74% |
| 2025-10-10 | 34.25 | 37.99 | 34.18 | 35.46 | +2.31% | 22.50 | 15.45% |
| 2025-10-09 | 32.66 | 35.85 | 32.66 | 34.66 | +7.14% | 18.19 | 13.18% |
| 2025-09-30 | 32.91 | 33.59 | 32.13 | 32.35 | -1.67% | 6.76 | 5.24% |
| 2025-09-29 | 32.68 | 33.12 | 32.26 | 32.90 | +1.98% | 6.63 | 5.11% |
| 2025-09-26 | 33.84 | 34.84 | 32.22 | 32.26 | -5.64% | 11.59 | 8.84% |
| 2025-09-25 | 34.00 | 35.14 | 33.51 | 34.19 | +0.56% | 11.82 | 8.69% |
| 2025-09-24 | 34.17 | 34.58 | 33.14 | 34.00 | -0.64% | 12.17 | 9.09% |
| 2025-09-23 | 35.26 | 35.88 | 33.37 | 34.22 | -2.95% | 16.59 | 12.16% |
| 2025-09-22 | 34.03 | 35.61 | 33.66 | 35.26 | +3.86% | 19.76 | 14.37% |
| 2025-09-19 | 35.55 | 35.79 | 33.73 | 33.95 | -4.88% | 19.73 | 14.46% |
| 2025-09-18 | 32.37 | 38.00 | 31.73 | 35.69 | +10.19% | 33.37 | 24.09% |
| 2025-09-17 | 30.99 | 33.00 | 30.88 | 32.39 | +5.40% | 17.57 | 13.81% |