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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.33 | 11.00 | 10.19 | 10.87 | +6.78% | 3.72 | 15.97% |
| 2025-08-18 | 9.93 | 10.28 | 9.83 | 10.18 | +5.49% | 3.11 | 19.09% |
| 2025-08-15 | 9.11 | 9.79 | 9.04 | 9.65 | +6.63% | 2.46 | 16.10% |
| 2025-08-14 | 9.31 | 9.33 | 9.04 | 9.05 | -2.69% | 1.45 | 9.76% |
| 2025-08-13 | 9.41 | 9.51 | 9.25 | 9.30 | -0.96% | 1.63 | 10.78% |
| 2025-08-12 | 9.60 | 9.65 | 9.32 | 9.39 | -4.77% | 2.44 | 15.99% |
| 2025-08-11 | 10.15 | 10.21 | 9.81 | 9.86 | -2.86% | 2.88 | 17.91% |
| 2025-08-08 | 9.79 | 10.21 | 9.70 | 10.15 | +2.32% | 3.09 | 19.09% |
| 2025-08-07 | 9.30 | 10.14 | 9.22 | 9.92 | +6.67% | 4.04 | 25.54% |
| 2025-08-06 | 9.18 | 9.32 | 9.13 | 9.30 | +0.22% | 1.40 | 9.35% |
| 2025-08-05 | 9.46 | 9.48 | 9.17 | 9.28 | -1.49% | 1.55 | 10.73% |
| 2025-08-04 | 9.30 | 9.50 | 9.13 | 9.42 | +1.18% | 1.64 | 11.32% |
| 2025-08-01 | 9.32 | 9.40 | 9.20 | 9.31 | -0.11% | 1.18 | 8.40% |
| 2025-07-31 | 9.47 | 9.57 | 9.28 | 9.32 | -2.61% | 1.56 | 11.00% |
| 2025-07-30 | 9.71 | 9.91 | 9.51 | 9.57 | -1.14% | 1.53 | 10.51% |
| 2025-07-29 | 9.92 | 10.07 | 9.51 | 9.68 | -0.82% | 2.26 | 15.48% |
| 2025-07-28 | 9.50 | 9.82 | 9.49 | 9.76 | +2.31% | 2.07 | 14.28% |
| 2025-07-25 | 10.00 | 10.02 | 9.50 | 9.54 | -4.79% | 2.84 | 19.57% |
| 2025-07-24 | 9.82 | 10.20 | 9.71 | 10.02 | -0.69% | 2.80 | 18.63% |
| 2025-07-23 | 10.93 | 11.07 | 10.07 | 10.09 | -11.80% | 5.53 | 34.79% |