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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.34 | 7.51 | 7.30 | 7.40 | +1.37% | 0.38 | 3.62% |
| 2025-05-23 | 7.43 | 7.52 | 7.25 | 7.30 | -1.75% | 0.44 | 4.27% |
| 2025-05-22 | 7.58 | 7.70 | 7.35 | 7.43 | -2.24% | 0.49 | 4.66% |
| 2025-05-21 | 7.85 | 7.90 | 7.57 | 7.60 | -3.06% | 0.47 | 4.36% |
| 2025-05-20 | 7.69 | 7.85 | 7.58 | 7.84 | +3.16% | 0.75 | 6.92% |
| 2025-05-19 | 7.49 | 7.64 | 7.29 | 7.60 | +2.01% | 0.66 | 6.26% |
| 2025-05-16 | 7.33 | 7.57 | 7.22 | 7.45 | +1.78% | 0.68 | 6.56% |
| 2025-05-15 | 7.18 | 7.47 | 7.07 | 7.32 | +2.38% | 0.97 | 9.46% |
| 2025-05-14 | 7.39 | 7.45 | 7.09 | 7.15 | -3.12% | 0.79 | 7.79% |
| 2025-05-13 | 7.69 | 7.69 | 7.31 | 7.38 | -2.51% | 0.58 | 5.54% |
| 2025-05-12 | 7.59 | 7.68 | 7.44 | 7.57 | +0.80% | 0.58 | 5.43% |
| 2025-05-09 | 7.56 | 7.72 | 7.45 | 7.51 | -0.53% | 0.37 | 3.49% |
| 2025-05-08 | 7.50 | 7.57 | 7.44 | 7.55 | +0.40% | 0.39 | 3.73% |
| 2025-05-07 | 7.63 | 7.75 | 7.46 | 7.52 | -0.13% | 0.63 | 5.90% |
| 2025-05-06 | 7.27 | 7.60 | 7.20 | 7.53 | +4.15% | 0.84 | 8.06% |