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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 233.74 | 239.00 | 226.20 | 236.62 | +1.08% | 15.33 | 14.80% |
| 2026-04-20 | 220.00 | 248.00 | 215.81 | 234.10 | +5.69% | 22.55 | 21.70% |
| 2026-04-17 | 212.00 | 223.08 | 210.20 | 221.50 | +1.76% | 15.65 | 16.07% |
| 2026-04-16 | 213.55 | 221.58 | 207.02 | 217.67 | +0.72% | 17.06 | 17.76% |
| 2026-04-15 | 196.66 | 228.00 | 196.00 | 216.12 | +10.81% | 25.23 | 26.15% |
| 2026-04-14 | 183.97 | 198.99 | 176.00 | 195.04 | +6.67% | 17.88 | 21.26% |
| 2026-04-13 | 173.35 | 187.94 | 173.09 | 182.85 | +5.09% | 12.54 | 15.47% |
| 2026-04-10 | 178.58 | 183.70 | 173.22 | 174.00 | -1.42% | 10.38 | 13.09% |
| 2026-04-09 | 180.54 | 183.00 | 174.10 | 176.50 | -4.46% | 15.00 | 18.78% |
| 2026-04-08 | 159.00 | 184.74 | 157.00 | 184.74 | +20.00% | 19.28 | 24.14% |
| 2026-04-07 | 154.53 | 156.55 | 150.00 | 153.95 | -1.43% | 5.93 | 8.65% |
| 2026-04-03 | 175.96 | 181.60 | 155.61 | 156.19 | -11.45% | 11.63 | 16.03% |
| 2026-04-02 | 171.57 | 181.00 | 169.02 | 176.38 | +2.13% | 10.27 | 13.07% |
| 2026-04-01 | 174.40 | 181.40 | 167.27 | 172.70 | +0.82% | 9.63 | 12.46% |
| 2026-03-31 | 170.26 | 185.00 | 169.00 | 171.30 | +0.15% | 14.76 | 18.70% |
| 2026-03-30 | 154.00 | 176.45 | 154.00 | 171.04 | +9.05% | 12.60 | 16.87% |
| 2026-03-27 | 152.28 | 160.58 | 152.18 | 156.84 | -0.17% | 4.33 | 6.16% |
| 2026-03-26 | 162.00 | 162.96 | 154.50 | 157.11 | -1.24% | 5.28 | 7.48% |
| 2026-03-25 | 162.00 | 165.74 | 157.87 | 159.08 | +1.26% | 4.69 | 6.48% |
| 2026-03-24 | 160.00 | 162.00 | 151.25 | 157.10 | -0.57% | 4.84 | 6.97% |