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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.21 | 7.33 | 6.86 | 6.95 | -5.83% | 0.75 | 4.81% |
| 2026-03-20 | 7.72 | 7.78 | 7.36 | 7.38 | -4.40% | 0.63 | 3.86% |
| 2026-03-19 | 7.91 | 7.98 | 7.69 | 7.72 | -3.86% | 0.43 | 2.53% |
| 2026-03-18 | 7.90 | 8.05 | 7.83 | 8.03 | +1.77% | 0.41 | 2.39% |
| 2026-03-17 | 8.15 | 8.16 | 7.87 | 7.89 | -2.59% | 0.42 | 2.40% |
| 2026-03-16 | 8.08 | 8.25 | 8.02 | 8.10 | +0.25% | 0.44 | 2.50% |
| 2026-03-13 | 8.07 | 8.26 | 8.03 | 8.08 | +0.12% | 0.44 | 2.49% |
| 2026-03-12 | 8.23 | 8.25 | 8.04 | 8.07 | -1.47% | 0.47 | 2.65% |
| 2026-03-11 | 8.34 | 8.40 | 8.18 | 8.19 | -1.33% | 0.38 | 2.11% |
| 2026-03-10 | 8.15 | 8.33 | 8.13 | 8.30 | +2.47% | 0.45 | 2.51% |
| 2026-03-09 | 8.10 | 8.22 | 7.98 | 8.10 | -1.10% | 0.58 | 3.30% |
| 2026-03-06 | 7.91 | 8.19 | 7.91 | 8.19 | +3.02% | 0.61 | 3.45% |
| 2026-03-05 | 7.93 | 8.03 | 7.85 | 7.95 | +2.19% | 0.49 | 2.82% |
| 2026-03-04 | 7.77 | 7.92 | 7.68 | 7.78 | -1.14% | 0.59 | 3.45% |
| 2026-03-03 | 8.18 | 8.24 | 7.84 | 7.87 | -3.67% | 0.75 | 4.28% |
| 2026-03-02 | 8.49 | 8.50 | 8.15 | 8.17 | -4.33% | 0.77 | 4.29% |
| 2026-02-27 | 8.54 | 8.59 | 8.44 | 8.54 | 0.00% | 0.56 | 3.02% |
| 2026-02-26 | 8.78 | 8.81 | 8.54 | 8.54 | -2.73% | 0.61 | 3.21% |
| 2026-02-25 | 8.72 | 8.83 | 8.69 | 8.78 | +0.80% | 0.58 | 3.01% |
| 2026-02-24 | 8.53 | 8.75 | 8.53 | 8.71 | +2.47% | 0.66 | 3.48% |