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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.40 | 12.00 | 10.24 | 11.44 | +10.21% | 8.17 | 49.62% |
| 2025-07-21 | 10.15 | 10.90 | 9.50 | 10.38 | +13.32% | 6.86 | 44.49% |
| 2025-07-18 | 9.17 | 9.24 | 8.96 | 9.16 | +0.11% | 1.30 | 9.54% |
| 2025-07-17 | 8.82 | 9.28 | 8.81 | 9.15 | +4.21% | 2.16 | 15.79% |
| 2025-07-16 | 8.89 | 9.05 | 8.76 | 8.78 | -1.46% | 1.38 | 10.33% |
| 2025-07-15 | 9.26 | 9.35 | 8.81 | 8.91 | -5.71% | 2.09 | 16.58% |
| 2025-07-14 | 9.13 | 9.48 | 8.97 | 9.45 | +3.50% | 2.31 | 17.69% |
| 2025-07-11 | 9.35 | 9.38 | 8.92 | 9.13 | -3.39% | 2.28 | 17.94% |
| 2025-07-10 | 8.95 | 9.67 | 8.78 | 9.45 | +7.39% | 3.55 | 27.19% |
| 2025-07-09 | 9.16 | 9.16 | 8.76 | 8.80 | -3.19% | 2.04 | 16.27% |
| 2025-07-08 | 9.06 | 9.22 | 8.82 | 9.09 | -1.30% | 2.51 | 19.90% |
| 2025-07-07 | 9.00 | 9.46 | 8.95 | 9.21 | +3.83% | 3.19 | 24.69% |
| 2025-07-04 | 8.89 | 9.03 | 8.66 | 8.87 | -3.59% | 3.07 | 24.85% |
| 2025-07-03 | 9.90 | 10.07 | 9.20 | 9.20 | -12.30% | 5.14 | 38.54% |
| 2025-07-02 | 10.80 | 11.40 | 9.44 | 10.49 | +4.59% | 8.31 | 57.79% |
| 2025-07-01 | 8.72 | 10.03 | 8.72 | 10.03 | +19.98% | 2.94 | 21.16% |
| 2025-06-30 | 8.02 | 8.64 | 7.89 | 8.36 | +3.34% | 1.36 | 11.76% |
| 2025-06-27 | 7.92 | 8.43 | 7.89 | 8.09 | +2.67% | 0.77 | 6.83% |
| 2025-06-26 | 7.84 | 7.95 | 7.80 | 7.88 | +0.38% | 0.38 | 3.45% |
| 2025-06-25 | 7.92 | 7.96 | 7.75 | 7.85 | -0.13% | 0.44 | 3.97% |