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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.44 | 9.47 | 9.18 | 9.41 | -0.11% | 0.74 | 3.64% |
| 2025-12-16 | 9.58 | 9.89 | 9.29 | 9.42 | -2.28% | 0.99 | 4.77% |
| 2025-12-15 | 9.39 | 9.75 | 9.25 | 9.64 | +2.66% | 1.08 | 5.14% |
| 2025-12-12 | 9.25 | 9.77 | 9.21 | 9.39 | +1.29% | 1.15 | 5.51% |
| 2025-12-11 | 9.45 | 9.49 | 9.22 | 9.27 | -1.90% | 0.71 | 3.50% |
| 2025-12-10 | 9.67 | 9.79 | 9.44 | 9.45 | -3.08% | 0.80 | 3.86% |
| 2025-12-09 | 9.67 | 9.80 | 9.60 | 9.75 | +0.62% | 0.72 | 3.37% |
| 2025-12-08 | 9.72 | 9.80 | 9.62 | 9.69 | +0.31% | 0.64 | 3.02% |
| 2025-12-05 | 9.66 | 9.67 | 9.39 | 9.66 | +0.73% | 0.90 | 4.35% |
| 2025-12-04 | 9.60 | 9.89 | 9.49 | 9.59 | -0.93% | 1.01 | 4.75% |
| 2025-12-03 | 9.63 | 9.80 | 9.47 | 9.68 | +0.41% | 0.81 | 3.86% |
| 2025-12-02 | 9.90 | 9.91 | 9.57 | 9.64 | -2.43% | 0.91 | 4.30% |
| 2025-12-01 | 9.82 | 10.25 | 9.80 | 9.88 | +0.92% | 1.60 | 7.30% |
| 2025-11-28 | 9.76 | 9.83 | 9.59 | 9.79 | +0.31% | 0.93 | 4.40% |
| 2025-11-27 | 9.31 | 9.91 | 9.31 | 9.76 | +5.17% | 1.83 | 8.64% |
| 2025-11-26 | 9.40 | 9.64 | 9.24 | 9.28 | -1.07% | 0.81 | 3.96% |
| 2025-11-25 | 9.48 | 9.57 | 9.32 | 9.38 | -0.11% | 0.78 | 3.78% |
| 2025-11-24 | 9.21 | 9.50 | 9.16 | 9.39 | +2.40% | 0.99 | 4.85% |
| 2025-11-21 | 9.45 | 9.63 | 9.04 | 9.17 | -4.48% | 1.31 | 6.48% |
| 2025-11-20 | 9.89 | 9.94 | 9.53 | 9.60 | -2.24% | 0.84 | 3.99% |