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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.16 | 28.27 | 26.88 | 28.01 | +3.13% | 0.49 | 3.96% |
| 2025-05-23 | 27.54 | 27.86 | 27.05 | 27.16 | -1.16% | 0.43 | 3.50% |
| 2025-05-22 | 27.77 | 28.44 | 27.44 | 27.48 | -2.14% | 0.39 | 3.13% |
| 2025-05-21 | 28.50 | 28.70 | 27.95 | 28.08 | -1.47% | 0.36 | 2.85% |
| 2025-05-20 | 28.17 | 28.60 | 28.01 | 28.50 | +0.85% | 0.48 | 3.78% |
| 2025-05-19 | 28.97 | 28.97 | 28.00 | 28.26 | -0.91% | 0.48 | 3.78% |
| 2025-05-16 | 28.30 | 28.99 | 28.15 | 28.52 | +0.56% | 0.72 | 5.61% |
| 2025-05-15 | 28.60 | 28.74 | 27.74 | 28.36 | +0.75% | 0.66 | 5.19% |
| 2025-05-14 | 28.60 | 28.71 | 28.03 | 28.15 | -1.26% | 0.74 | 5.82% |
| 2025-05-13 | 29.30 | 29.52 | 28.28 | 28.51 | -1.76% | 0.73 | 5.72% |
| 2025-05-12 | 28.78 | 29.13 | 28.51 | 29.02 | +0.10% | 0.94 | 7.24% |
| 2025-05-09 | 28.80 | 29.68 | 28.40 | 28.99 | +0.87% | 1.40 | 10.80% |
| 2025-05-08 | 27.39 | 29.00 | 27.39 | 28.74 | +3.79% | 1.49 | 11.74% |
| 2025-05-07 | 28.00 | 28.40 | 27.36 | 27.69 | +0.47% | 1.24 | 9.96% |
| 2025-05-06 | 26.28 | 27.84 | 26.00 | 27.56 | +6.00% | 1.27 | 10.49% |