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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.10 | 10.10 | 9.88 | 9.94 | -2.36% | 1.79 | 8.26% |
| 2025-09-15 | 10.01 | 10.28 | 9.70 | 10.18 | +1.80% | 2.49 | 11.47% |
| 2025-09-12 | 9.61 | 10.15 | 9.57 | 10.00 | +3.73% | 2.52 | 11.63% |
| 2025-09-11 | 9.56 | 9.64 | 9.41 | 9.64 | +0.21% | 1.34 | 6.43% |
| 2025-09-10 | 9.36 | 9.75 | 9.30 | 9.62 | +2.89% | 1.80 | 8.58% |
| 2025-09-09 | 9.50 | 9.60 | 9.32 | 9.35 | -2.50% | 1.22 | 5.96% |
| 2025-09-08 | 9.40 | 9.59 | 9.32 | 9.59 | +1.27% | 1.45 | 7.03% |
| 2025-09-05 | 9.49 | 9.50 | 9.12 | 9.47 | 0.00% | 1.47 | 7.22% |
| 2025-09-04 | 9.14 | 9.58 | 9.11 | 9.47 | +3.50% | 2.26 | 11.02% |
| 2025-09-03 | 9.48 | 9.48 | 9.10 | 9.15 | -2.97% | 1.45 | 7.18% |
| 2025-09-02 | 9.64 | 9.64 | 9.37 | 9.43 | -1.36% | 1.81 | 8.81% |
| 2025-09-01 | 9.58 | 9.73 | 9.53 | 9.56 | -0.21% | 1.85 | 8.85% |
| 2025-08-29 | 9.66 | 9.79 | 9.55 | 9.58 | -1.54% | 2.20 | 10.47% |
| 2025-08-28 | 9.85 | 9.89 | 9.32 | 9.73 | -0.61% | 3.63 | 17.27% |
| 2025-08-27 | 10.66 | 10.84 | 9.78 | 9.79 | -8.50% | 6.68 | 29.92% |
| 2025-08-26 | 11.72 | 12.39 | 10.65 | 10.70 | -16.73% | 7.62 | 31.21% |
| 2025-08-25 | 12.85 | 12.85 | 12.85 | 12.85 | nan% | nan | nan% |
| 2025-08-22 | 12.85 | 12.85 | 12.85 | 12.85 | nan% | nan | nan% |
| 2025-08-21 | 11.86 | 12.85 | 11.68 | 12.85 | +10.40% | 5.42 | 19.91% |
| 2025-08-20 | 10.82 | 11.87 | 10.71 | 11.64 | +7.08% | 4.65 | 18.66% |