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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.05 | 10.05 | 9.68 | 9.82 | -2.29% | 1.19 | 5.54% |
| 2025-11-18 | 10.06 | 10.37 | 9.85 | 10.05 | -0.40% | 1.68 | 7.63% |
| 2025-11-17 | 10.24 | 10.26 | 9.95 | 10.09 | -1.66% | 1.62 | 7.38% |
| 2025-11-14 | 9.81 | 10.44 | 9.79 | 10.26 | +3.64% | 2.29 | 10.33% |
| 2025-11-13 | 9.84 | 10.06 | 9.83 | 9.90 | +0.61% | 1.25 | 5.77% |
| 2025-11-12 | 9.97 | 9.97 | 9.70 | 9.84 | -1.30% | 1.21 | 5.68% |
| 2025-11-11 | 9.89 | 10.00 | 9.73 | 9.97 | +1.42% | 1.48 | 6.85% |
| 2025-11-10 | 9.88 | 10.01 | 9.68 | 9.83 | -0.71% | 1.78 | 8.29% |
| 2025-11-07 | 9.36 | 10.08 | 9.32 | 9.90 | +5.77% | 2.64 | 12.40% |
| 2025-11-06 | 9.45 | 9.49 | 9.33 | 9.36 | -0.95% | 0.57 | 2.80% |
| 2025-11-05 | 9.30 | 9.48 | 9.25 | 9.45 | +0.64% | 0.77 | 3.76% |
| 2025-11-04 | 9.37 | 9.49 | 9.28 | 9.39 | +0.21% | 0.63 | 3.09% |
| 2025-11-03 | 9.45 | 9.49 | 9.25 | 9.37 | +0.54% | 0.87 | 4.27% |
| 2025-10-31 | 9.16 | 9.38 | 9.16 | 9.32 | +1.75% | 0.67 | 3.32% |
| 2025-10-30 | 9.29 | 9.35 | 9.15 | 9.16 | -2.14% | 0.78 | 3.87% |
| 2025-10-29 | 9.50 | 9.50 | 9.26 | 9.36 | -0.95% | 0.59 | 2.90% |
| 2025-10-28 | 9.40 | 9.64 | 9.37 | 9.45 | +0.11% | 0.63 | 3.06% |
| 2025-10-27 | 9.47 | 9.60 | 9.31 | 9.44 | -0.21% | 0.72 | 3.49% |
| 2025-10-24 | 9.40 | 9.58 | 9.40 | 9.46 | +0.64% | 0.86 | 4.13% |
| 2025-10-23 | 9.55 | 9.58 | 9.20 | 9.40 | -1.98% | 1.10 | 5.41% |