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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.86 | 31.05 | 29.55 | 30.73 | +4.42% | 13.09 | 10.84% |
| 2025-09-15 | 29.49 | 29.90 | 28.92 | 29.43 | -0.91% | 6.39 | 5.48% |
| 2025-09-12 | 29.51 | 30.17 | 29.29 | 29.70 | +0.17% | 7.86 | 6.68% |
| 2025-09-11 | 28.45 | 29.75 | 28.21 | 29.65 | +4.18% | 8.87 | 7.68% |
| 2025-09-10 | 28.20 | 29.04 | 28.10 | 28.46 | +2.34% | 6.51 | 5.75% |
| 2025-09-09 | 28.43 | 28.80 | 27.59 | 27.81 | -2.86% | 5.51 | 4.95% |
| 2025-09-08 | 28.84 | 29.24 | 28.28 | 28.63 | -1.21% | 6.01 | 5.31% |
| 2025-09-05 | 28.39 | 29.02 | 27.90 | 28.98 | +3.95% | 6.62 | 5.88% |
| 2025-09-04 | 29.77 | 30.15 | 27.30 | 27.88 | -5.94% | 8.75 | 7.74% |
| 2025-09-03 | 30.27 | 30.58 | 29.48 | 29.64 | -1.53% | 6.97 | 5.88% |
| 2025-09-02 | 32.10 | 32.24 | 29.87 | 30.10 | -6.23% | 12.74 | 10.53% |
| 2025-09-01 | 33.01 | 33.35 | 31.88 | 32.10 | -2.13% | 9.82 | 7.68% |
| 2025-08-29 | 32.93 | 33.16 | 32.10 | 32.80 | -0.46% | 10.96 | 8.51% |
| 2025-08-28 | 31.64 | 33.08 | 31.60 | 32.95 | +2.04% | 14.43 | 11.29% |
| 2025-08-27 | 32.50 | 34.47 | 32.29 | 32.29 | -1.79% | 20.73 | 15.67% |
| 2025-08-26 | 33.25 | 34.40 | 32.75 | 32.88 | -1.91% | 14.50 | 10.95% |
| 2025-08-25 | 33.00 | 34.38 | 32.49 | 33.52 | +2.20% | 19.14 | 14.52% |
| 2025-08-22 | 32.63 | 33.60 | 32.37 | 32.80 | -2.29% | 17.46 | 13.46% |
| 2025-08-21 | 35.02 | 36.27 | 32.60 | 33.57 | -2.64% | 20.09 | 14.92% |
| 2025-08-20 | 34.40 | 34.84 | 32.88 | 34.48 | -2.16% | 18.60 | 13.95% |