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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.60 | 7.89 | 7.57 | 7.86 | +3.42% | 0.52 | 4.74% |
| 2025-06-23 | 7.34 | 7.62 | 7.32 | 7.60 | +3.12% | 0.39 | 3.66% |
| 2025-06-20 | 7.42 | 7.55 | 7.35 | 7.37 | -0.67% | 0.33 | 3.13% |
| 2025-06-19 | 7.58 | 7.70 | 7.38 | 7.42 | -1.59% | 0.37 | 3.55% |
| 2025-06-18 | 7.62 | 7.66 | 7.49 | 7.54 | -0.92% | 0.30 | 2.87% |
| 2025-06-17 | 7.58 | 7.69 | 7.57 | 7.61 | +0.66% | 0.34 | 3.17% |
| 2025-06-16 | 7.52 | 7.75 | 7.50 | 7.56 | +0.40% | 0.46 | 4.30% |
| 2025-06-13 | 7.72 | 7.74 | 7.47 | 7.53 | -2.21% | 0.47 | 4.46% |
| 2025-06-12 | 7.70 | 7.82 | 7.63 | 7.70 | -0.26% | 0.34 | 3.19% |
| 2025-06-11 | 7.69 | 7.85 | 7.67 | 7.72 | +0.52% | 0.46 | 4.19% |
| 2025-06-10 | 7.78 | 7.83 | 7.52 | 7.68 | -1.29% | 0.46 | 4.23% |
| 2025-06-09 | 7.64 | 7.80 | 7.61 | 7.78 | +1.83% | 0.39 | 3.56% |
| 2025-06-06 | 7.58 | 7.66 | 7.50 | 7.64 | +0.92% | 0.49 | 4.57% |
| 2025-06-05 | 7.54 | 7.74 | 7.49 | 7.57 | +0.26% | 0.52 | 4.92% |
| 2025-06-04 | 7.42 | 7.61 | 7.42 | 7.55 | +1.34% | 0.38 | 3.56% |
| 2025-06-03 | 7.36 | 7.55 | 7.32 | 7.45 | +0.27% | 0.37 | 3.50% |
| 2025-05-30 | 7.61 | 7.64 | 7.38 | 7.43 | -2.11% | 0.32 | 3.08% |
| 2025-05-29 | 7.36 | 7.69 | 7.32 | 7.59 | +2.99% | 0.49 | 4.67% |
| 2025-05-28 | 7.46 | 7.60 | 7.31 | 7.37 | -1.07% | 0.34 | 3.26% |
| 2025-05-27 | 7.42 | 7.48 | 7.31 | 7.45 | +0.68% | 0.32 | 3.07% |