飞鹿股份 sz.300665
9.75
+4.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.32 | 9.82 | 9.25 | 9.75 | +4.50% | 1.31 | 6.30% |
| 2026-05-21 | 9.81 | 9.90 | 9.31 | 9.33 | -4.89% | 1.21 | 5.79% |
| 2026-05-20 | 10.07 | 10.07 | 9.77 | 9.81 | -2.68% | 1.26 | 5.86% |
| 2026-05-19 | 9.85 | 10.34 | 9.79 | 10.08 | +1.82% | 1.38 | 6.36% |
| 2026-05-18 | 10.00 | 10.00 | 9.63 | 9.90 | -1.49% | 1.91 | 8.94% |
| 2026-05-15 | 9.99 | 10.68 | 9.88 | 10.05 | +0.90% | 2.76 | 12.46% |
| 2026-05-14 | 9.25 | 10.18 | 9.25 | 9.96 | +8.50% | 3.04 | 14.15% |
| 2026-05-13 | 9.20 | 9.35 | 9.10 | 9.18 | -0.22% | 0.96 | 4.78% |
| 2026-05-12 | 9.33 | 9.33 | 9.08 | 9.20 | -1.39% | 0.91 | 4.55% |
| 2026-05-11 | 9.09 | 9.40 | 9.05 | 9.33 | +3.21% | 1.44 | 7.15% |
| 2026-05-08 | 9.08 | 9.13 | 8.84 | 9.04 | +0.11% | 0.86 | 4.36% |
| 2026-05-07 | 8.85 | 9.22 | 8.80 | 9.03 | +2.50% | 1.32 | 6.70% |
| 2026-05-06 | 8.60 | 8.96 | 8.56 | 8.81 | +3.77% | 1.31 | 6.87% |
| 2026-04-30 | 8.30 | 8.64 | 8.30 | 8.49 | +2.54% | 0.79 | 4.30% |
| 2026-04-29 | 8.07 | 8.37 | 8.01 | 8.28 | +2.73% | 0.92 | 5.12% |
| 2026-04-28 | 7.90 | 8.28 | 7.88 | 8.06 | +2.28% | 1.16 | 6.52% |
| 2026-04-27 | 7.68 | 7.92 | 7.61 | 7.88 | +1.94% | 0.49 | 2.89% |
| 2026-04-24 | 7.56 | 7.77 | 7.51 | 7.73 | +1.84% | 0.37 | 2.19% |
| 2026-04-23 | 7.68 | 7.69 | 7.50 | 7.59 | -0.91% | 0.35 | 2.12% |
| 2026-04-22 | 7.78 | 7.78 | 7.64 | 7.66 | -0.91% | 0.29 | 1.72% |