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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 32.21 | 32.57 | 31.73 | 31.79 | -1.55% | 0.80 | 5.57% |
| 2025-07-21 | 31.92 | 32.55 | 31.61 | 32.29 | +0.72% | 0.82 | 5.73% |
| 2025-07-18 | 32.53 | 32.77 | 31.56 | 32.06 | -0.31% | 1.28 | 9.00% |
| 2025-07-17 | 30.50 | 33.54 | 30.50 | 32.16 | +5.06% | 1.91 | 13.28% |
| 2025-07-16 | 30.31 | 30.79 | 30.30 | 30.61 | +0.49% | 0.48 | 3.48% |
| 2025-07-15 | 30.97 | 31.13 | 30.21 | 30.46 | -1.33% | 0.47 | 3.46% |
| 2025-07-14 | 30.37 | 31.09 | 30.35 | 30.87 | +1.15% | 0.52 | 3.82% |
| 2025-07-11 | 30.66 | 30.80 | 30.01 | 30.52 | +0.39% | 0.49 | 3.62% |
| 2025-07-10 | 30.76 | 30.90 | 30.18 | 30.40 | -0.82% | 0.50 | 3.64% |
| 2025-07-09 | 30.95 | 31.39 | 30.50 | 30.65 | -0.65% | 0.52 | 3.80% |
| 2025-07-08 | 31.06 | 31.09 | 30.47 | 30.85 | 0.00% | 0.51 | 3.69% |
| 2025-07-07 | 29.84 | 31.10 | 29.50 | 30.85 | +3.35% | 0.86 | 6.31% |
| 2025-07-04 | 30.94 | 31.00 | 29.68 | 29.85 | -3.30% | 0.80 | 5.94% |
| 2025-07-03 | 31.43 | 31.88 | 30.58 | 30.87 | -0.80% | 0.97 | 7.02% |
| 2025-07-02 | 31.50 | 31.85 | 30.42 | 31.12 | +1.87% | 1.25 | 9.04% |
| 2025-07-01 | 30.92 | 31.15 | 30.31 | 30.55 | -0.59% | 0.86 | 6.26% |
| 2025-06-30 | 29.78 | 31.50 | 29.78 | 30.73 | +3.82% | 1.47 | 10.68% |
| 2025-06-27 | 29.42 | 29.80 | 29.16 | 29.60 | +0.61% | 0.68 | 5.15% |
| 2025-06-26 | 29.19 | 30.10 | 28.83 | 29.42 | +1.34% | 0.93 | 7.05% |
| 2025-06-25 | 29.10 | 29.33 | 28.75 | 29.03 | -0.24% | 0.54 | 4.16% |