飞沃科技 sz.301232
146.18
+4.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 140.15 | 148.50 | 135.00 | 146.18 | +4.27% | 8.19 | 9.22% |
| 2026-05-21 | 150.00 | 151.00 | 139.78 | 140.20 | -6.50% | 8.85 | 9.74% |
| 2026-05-20 | 142.00 | 153.97 | 142.00 | 149.95 | +4.74% | 11.22 | 12.12% |
| 2026-05-19 | 148.66 | 149.00 | 141.00 | 143.16 | -2.57% | 7.45 | 8.32% |
| 2026-05-18 | 216.56 | 228.66 | 203.36 | 205.51 | -5.28% | 17.66 | 18.45% |
| 2026-05-15 | 223.00 | 227.46 | 213.00 | 216.96 | -2.75% | 9.43 | 9.70% |
| 2026-05-14 | 242.76 | 242.76 | 223.00 | 223.10 | -8.25% | 15.62 | 15.25% |
| 2026-05-13 | 227.54 | 247.99 | 224.00 | 243.17 | +7.03% | 18.66 | 17.72% |
| 2026-05-12 | 252.70 | 253.99 | 224.00 | 227.20 | -8.73% | 18.85 | 18.06% |
| 2026-05-11 | 241.00 | 262.00 | 240.11 | 248.93 | +6.52% | 22.10 | 19.54% |
| 2026-05-08 | 224.50 | 242.00 | 224.30 | 233.69 | +2.05% | 15.88 | 15.17% |
| 2026-05-07 | 223.53 | 231.58 | 215.00 | 229.00 | +2.55% | 14.84 | 14.72% |
| 2026-05-06 | 217.30 | 232.00 | 215.80 | 223.31 | +2.57% | 15.13 | 14.96% |
| 2026-04-30 | 202.02 | 222.40 | 198.80 | 217.72 | +7.78% | 17.53 | 18.41% |
| 2026-04-29 | 199.49 | 205.41 | 198.50 | 202.00 | +0.25% | 9.10 | 10.12% |
| 2026-04-28 | 207.00 | 207.00 | 198.67 | 201.50 | -2.05% | 8.52 | 9.45% |
| 2026-04-27 | 213.44 | 215.30 | 202.43 | 205.71 | -2.92% | 13.71 | 14.80% |
| 2026-04-24 | 227.46 | 230.99 | 206.00 | 211.90 | -5.16% | 13.03 | 13.52% |
| 2026-04-23 | 232.17 | 236.80 | 217.88 | 223.43 | -3.76% | 13.39 | 13.33% |
| 2026-04-22 | 226.00 | 239.98 | 225.80 | 232.15 | -1.89% | 14.00 | 13.52% |