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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.75 | 7.84 | 7.69 | 7.73 | -0.90% | 0.32 | 1.89% |
| 2026-04-20 | 7.69 | 7.82 | 7.63 | 7.80 | +1.56% | 0.35 | 2.06% |
| 2026-04-17 | 7.78 | 7.83 | 7.62 | 7.68 | -1.03% | 0.36 | 2.15% |
| 2026-04-16 | 7.70 | 7.81 | 7.51 | 7.76 | +1.97% | 0.42 | 2.48% |
| 2026-04-15 | 7.66 | 7.71 | 7.57 | 7.61 | -0.78% | 0.32 | 1.92% |
| 2026-04-14 | 7.75 | 7.76 | 7.55 | 7.67 | -0.13% | 0.35 | 2.10% |
| 2026-04-13 | 7.78 | 7.79 | 7.58 | 7.68 | -0.65% | 0.41 | 2.46% |
| 2026-04-10 | 7.78 | 7.84 | 7.68 | 7.73 | +0.26% | 0.38 | 2.27% |
| 2026-04-09 | 7.86 | 7.89 | 7.65 | 7.71 | -2.65% | 0.55 | 3.27% |
| 2026-04-08 | 7.66 | 7.92 | 7.65 | 7.92 | +5.04% | 0.70 | 4.08% |
| 2026-04-07 | 7.15 | 7.55 | 7.11 | 7.54 | +4.58% | 0.67 | 4.14% |
| 2026-04-03 | 7.56 | 7.56 | 7.16 | 7.21 | -4.12% | 0.49 | 3.11% |
| 2026-04-02 | 7.70 | 7.75 | 7.47 | 7.52 | -2.34% | 0.51 | 3.07% |
| 2026-04-01 | 7.72 | 7.76 | 7.60 | 7.70 | +1.99% | 0.67 | 4.00% |
| 2026-03-31 | 7.69 | 7.96 | 7.53 | 7.55 | -1.95% | 0.90 | 5.31% |
| 2026-03-30 | 7.51 | 7.86 | 7.40 | 7.70 | +1.72% | 0.74 | 4.46% |
| 2026-03-27 | 7.31 | 7.58 | 7.18 | 7.57 | +3.42% | 0.64 | 3.91% |
| 2026-03-26 | 7.51 | 7.63 | 7.22 | 7.32 | -2.27% | 0.62 | 3.82% |
| 2026-03-25 | 7.42 | 7.55 | 7.41 | 7.49 | +1.90% | 0.57 | 3.50% |
| 2026-03-24 | 7.09 | 7.38 | 6.95 | 7.35 | +5.76% | 0.78 | 5.01% |