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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.45 | 8.62 | 8.37 | 8.50 | +0.47% | 0.76 | 4.10% |
| 2026-02-12 | 8.44 | 8.59 | 8.18 | 8.46 | -3.53% | 1.41 | 7.65% |
| 2026-02-11 | 8.86 | 8.88 | 8.74 | 8.77 | -0.68% | 0.56 | 2.94% |
| 2026-02-10 | 8.88 | 8.93 | 8.83 | 8.83 | -0.56% | 0.45 | 2.35% |
| 2026-02-09 | 8.92 | 8.93 | 8.81 | 8.88 | +1.02% | 0.48 | 2.48% |
| 2026-02-06 | 8.80 | 8.87 | 8.70 | 8.79 | -0.11% | 0.41 | 2.16% |
| 2026-02-05 | 8.82 | 8.94 | 8.76 | 8.80 | -0.45% | 0.48 | 2.49% |
| 2026-02-04 | 8.78 | 8.96 | 8.73 | 8.84 | +1.14% | 0.57 | 2.97% |
| 2026-02-03 | 8.61 | 8.77 | 8.59 | 8.74 | +2.58% | 0.43 | 2.25% |
| 2026-02-02 | 8.63 | 8.79 | 8.51 | 8.52 | -2.74% | 0.68 | 3.57% |
| 2026-01-30 | 8.49 | 8.79 | 8.49 | 8.76 | +2.10% | 0.75 | 3.98% |
| 2026-01-29 | 8.69 | 8.80 | 8.57 | 8.58 | -1.38% | 0.63 | 3.35% |
| 2026-01-28 | 8.85 | 8.92 | 8.68 | 8.70 | -1.92% | 0.65 | 3.39% |
| 2026-01-27 | 9.06 | 9.09 | 8.66 | 8.87 | -2.31% | 1.01 | 5.25% |
| 2026-01-26 | 9.33 | 9.35 | 9.06 | 9.08 | -2.26% | 0.97 | 4.84% |
| 2026-01-23 | 9.28 | 9.30 | 9.20 | 9.29 | 0.00% | 0.74 | 3.66% |
| 2026-01-22 | 9.18 | 9.30 | 9.13 | 9.29 | +1.20% | 0.78 | 3.87% |
| 2026-01-21 | 9.15 | 9.19 | 9.06 | 9.18 | +0.33% | 0.50 | 2.52% |
| 2026-01-20 | 9.22 | 9.27 | 9.14 | 9.15 | -0.54% | 0.67 | 3.33% |
| 2026-01-19 | 9.19 | 9.21 | 9.07 | 9.20 | +0.22% | 0.63 | 3.18% |