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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.27 | 39.70 | 38.50 | 38.61 | -2.62% | 1.99 | 11.45% |
| 2025-08-18 | 38.43 | 39.68 | 38.42 | 39.65 | +3.17% | 2.51 | 14.35% |
| 2025-08-15 | 38.30 | 39.14 | 38.01 | 38.43 | +0.95% | 2.28 | 13.23% |
| 2025-08-14 | 40.80 | 40.99 | 37.85 | 38.07 | -8.84% | 3.74 | 21.47% |
| 2025-08-13 | 41.51 | 41.88 | 40.50 | 41.76 | -2.86% | 4.59 | 24.99% |
| 2025-08-12 | 39.96 | 43.75 | 39.09 | 42.99 | +6.62% | 6.92 | 37.49% |
| 2025-08-11 | 43.50 | 44.16 | 39.60 | 40.32 | -4.23% | 7.45 | 40.75% |
| 2025-08-08 | 36.04 | 42.10 | 36.01 | 42.10 | +20.01% | 4.56 | 25.20% |
| 2025-08-07 | 34.13 | 36.04 | 33.80 | 35.08 | +2.81% | 2.33 | 14.81% |
| 2025-08-06 | 33.60 | 34.28 | 33.46 | 34.12 | +1.55% | 0.87 | 5.70% |
| 2025-08-05 | 32.98 | 33.60 | 32.88 | 33.60 | +1.88% | 0.81 | 5.47% |
| 2025-08-04 | 32.42 | 33.28 | 32.22 | 32.98 | +1.73% | 0.80 | 5.44% |
| 2025-08-01 | 32.58 | 32.69 | 31.81 | 32.42 | -0.86% | 0.86 | 5.93% |
| 2025-07-31 | 31.95 | 33.11 | 31.95 | 32.70 | +2.41% | 1.12 | 7.72% |
| 2025-07-30 | 32.40 | 33.28 | 31.72 | 31.93 | -0.87% | 0.87 | 6.02% |
| 2025-07-29 | 32.05 | 32.21 | 31.66 | 32.21 | +0.50% | 0.46 | 3.22% |
| 2025-07-28 | 31.87 | 32.10 | 31.60 | 32.05 | +0.50% | 0.43 | 3.03% |
| 2025-07-25 | 31.38 | 31.90 | 31.08 | 31.89 | +1.37% | 0.55 | 3.92% |
| 2025-07-24 | 31.27 | 31.69 | 31.24 | 31.46 | +0.38% | 0.49 | 3.47% |
| 2025-07-23 | 31.68 | 31.79 | 31.29 | 31.34 | -1.42% | 0.59 | 4.16% |