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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.70 | 9.80 | 9.58 | 9.59 | -1.94% | 1.12 | 5.29% |
| 2025-10-21 | 9.39 | 9.82 | 9.29 | 9.78 | +5.16% | 1.76 | 8.36% |
| 2025-10-20 | 9.09 | 9.31 | 9.08 | 9.30 | +3.22% | 0.76 | 3.76% |
| 2025-10-17 | 9.24 | 9.31 | 9.01 | 9.01 | -2.49% | 0.85 | 4.26% |
| 2025-10-16 | 9.45 | 9.58 | 9.22 | 9.24 | -2.94% | 0.94 | 4.60% |
| 2025-10-15 | 9.41 | 9.63 | 9.31 | 9.52 | +2.04% | 0.97 | 4.70% |
| 2025-10-14 | 9.87 | 9.88 | 9.28 | 9.33 | -5.18% | 1.74 | 8.34% |
| 2025-10-13 | 9.52 | 9.93 | 9.13 | 9.84 | +0.20% | 1.59 | 7.49% |
| 2025-10-10 | 9.52 | 9.98 | 9.45 | 9.82 | +2.51% | 2.02 | 9.47% |
| 2025-10-09 | 9.85 | 10.15 | 9.55 | 9.58 | -1.94% | 1.51 | 7.11% |
| 2025-09-30 | 9.97 | 10.03 | 9.76 | 9.77 | -2.40% | 1.29 | 5.99% |
| 2025-09-29 | 10.03 | 10.14 | 9.61 | 10.01 | -0.50% | 1.59 | 7.36% |
| 2025-09-26 | 9.96 | 10.38 | 9.79 | 10.06 | +1.11% | 1.92 | 8.72% |
| 2025-09-25 | 10.01 | 10.20 | 9.91 | 9.95 | -2.36% | 1.87 | 8.56% |
| 2025-09-24 | 9.75 | 10.42 | 9.69 | 10.19 | +4.09% | 3.32 | 14.90% |
| 2025-09-23 | 9.44 | 9.96 | 9.21 | 9.79 | +3.05% | 1.94 | 9.31% |
| 2025-09-22 | 9.66 | 9.66 | 9.35 | 9.50 | -1.76% | 0.96 | 4.62% |
| 2025-09-19 | 9.60 | 9.74 | 9.50 | 9.67 | +0.73% | 1.10 | 5.21% |
| 2025-09-18 | 9.88 | 9.99 | 9.60 | 9.60 | -2.93% | 1.63 | 7.63% |
| 2025-09-17 | 9.93 | 9.99 | 9.75 | 9.89 | -0.50% | 1.21 | 5.59% |