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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.13 | 29.16 | 28.12 | 29.10 | +3.45% | 0.54 | 4.20% |
| 2025-06-23 | 27.41 | 28.22 | 27.20 | 28.13 | +2.63% | 0.49 | 3.93% |
| 2025-06-20 | 27.54 | 28.15 | 27.40 | 27.41 | -0.47% | 0.38 | 3.04% |
| 2025-06-19 | 28.48 | 28.69 | 27.48 | 27.54 | -3.30% | 0.56 | 4.52% |
| 2025-06-18 | 28.63 | 28.82 | 28.28 | 28.48 | -0.59% | 0.36 | 2.82% |
| 2025-06-17 | 29.03 | 29.19 | 28.46 | 28.65 | -0.90% | 0.33 | 2.57% |
| 2025-06-16 | 28.66 | 29.29 | 28.31 | 28.91 | +0.87% | 0.48 | 3.72% |
| 2025-06-13 | 29.30 | 29.31 | 28.31 | 28.66 | -1.17% | 0.52 | 4.08% |
| 2025-06-12 | 29.28 | 29.34 | 28.75 | 29.00 | -0.99% | 0.61 | 4.68% |
| 2025-06-11 | 29.54 | 29.66 | 29.07 | 29.29 | -0.95% | 0.71 | 5.43% |
| 2025-06-10 | 29.62 | 30.64 | 28.97 | 29.57 | -0.67% | 1.31 | 9.88% |
| 2025-06-09 | 29.46 | 30.68 | 29.28 | 29.77 | +0.54% | 1.23 | 9.19% |
| 2025-06-06 | 29.70 | 30.68 | 28.96 | 29.61 | +0.34% | 1.23 | 9.32% |
| 2025-06-05 | 28.74 | 29.90 | 28.45 | 29.51 | +2.68% | 1.40 | 10.74% |
| 2025-06-04 | 28.19 | 30.15 | 28.12 | 28.74 | +2.50% | 1.09 | 8.46% |
| 2025-06-03 | 27.87 | 28.77 | 27.63 | 28.04 | -0.07% | 0.58 | 4.58% |
| 2025-05-30 | 28.52 | 28.87 | 27.79 | 28.06 | -1.27% | 0.69 | 5.50% |
| 2025-05-29 | 27.48 | 28.80 | 27.48 | 28.42 | +2.97% | 0.66 | 5.24% |
| 2025-05-28 | 27.97 | 28.20 | 27.48 | 27.60 | -0.93% | 0.32 | 2.54% |
| 2025-05-27 | 28.08 | 28.12 | 27.58 | 27.86 | -0.54% | 0.31 | 2.48% |