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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.05 | 9.25 | 9.05 | 9.18 | +1.32% | 0.71 | 3.55% |
| 2026-01-15 | 9.16 | 9.18 | 9.05 | 9.06 | -0.98% | 0.78 | 3.92% |
| 2026-01-14 | 9.22 | 9.27 | 9.10 | 9.15 | -0.76% | 1.12 | 5.60% |
| 2026-01-13 | 9.25 | 9.26 | 9.10 | 9.22 | -0.11% | 0.99 | 4.96% |
| 2026-01-12 | 9.25 | 9.27 | 9.17 | 9.23 | -0.22% | 1.26 | 6.28% |
| 2026-01-09 | 9.29 | 9.36 | 9.18 | 9.25 | -0.32% | 1.50 | 7.48% |
| 2026-01-08 | 9.38 | 9.39 | 9.26 | 9.28 | -1.59% | 1.18 | 5.82% |
| 2026-01-07 | 9.27 | 9.53 | 9.20 | 9.43 | +1.73% | 1.51 | 7.40% |
| 2026-01-06 | 9.30 | 9.34 | 9.20 | 9.27 | -0.75% | 1.29 | 6.40% |
| 2026-01-05 | 9.75 | 9.76 | 9.27 | 9.34 | -4.30% | 3.04 | 14.83% |
| 2025-12-31 | 9.77 | 10.08 | 9.67 | 9.76 | +0.41% | 1.58 | 7.36% |
| 2025-12-30 | 9.99 | 10.05 | 9.66 | 9.72 | -3.86% | 1.24 | 5.81% |
| 2025-12-29 | 9.86 | 10.26 | 9.80 | 10.11 | +2.54% | 1.88 | 8.53% |
| 2025-12-26 | 9.82 | 9.92 | 9.69 | 9.86 | +0.31% | 0.72 | 3.36% |
| 2025-12-25 | 9.96 | 9.99 | 9.70 | 9.83 | -1.21% | 0.92 | 4.29% |
| 2025-12-24 | 9.93 | 10.00 | 9.83 | 9.95 | +0.71% | 0.94 | 4.37% |
| 2025-12-23 | 9.65 | 10.08 | 9.56 | 9.88 | +2.07% | 1.63 | 7.60% |
| 2025-12-22 | 9.67 | 9.75 | 9.55 | 9.68 | +1.04% | 0.60 | 2.85% |
| 2025-12-19 | 9.45 | 9.60 | 9.43 | 9.58 | +0.95% | 0.50 | 2.39% |
| 2025-12-18 | 9.35 | 9.61 | 9.31 | 9.49 | +0.85% | 0.61 | 2.94% |