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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 160.97 | 168.01 | 155.00 | 158.00 | -3.61% | 5.46 | 7.56% |
| 2026-03-20 | 171.97 | 172.15 | 163.31 | 163.91 | -3.30% | 4.68 | 6.26% |
| 2026-03-19 | 170.00 | 174.50 | 168.88 | 169.51 | -3.36% | 5.29 | 6.92% |
| 2026-03-18 | 163.52 | 178.00 | 161.06 | 175.40 | +7.29% | 8.65 | 11.34% |
| 2026-03-17 | 173.20 | 176.34 | 162.65 | 163.48 | -4.95% | 6.00 | 7.97% |
| 2026-03-16 | 178.32 | 179.98 | 168.01 | 171.99 | -3.57% | 6.75 | 8.80% |
| 2026-03-13 | 186.00 | 188.00 | 178.00 | 178.35 | -5.69% | 6.39 | 7.86% |
| 2026-03-12 | 196.74 | 197.58 | 186.20 | 189.12 | -5.61% | 9.43 | 11.07% |
| 2026-03-11 | 192.60 | 201.99 | 189.22 | 200.35 | +3.66% | 12.28 | 14.02% |
| 2026-03-10 | 190.00 | 197.56 | 187.30 | 193.28 | +5.09% | 10.02 | 11.67% |
| 2026-03-09 | 179.23 | 185.00 | 177.03 | 183.91 | -0.29% | 6.59 | 8.15% |
| 2026-03-06 | 184.99 | 194.39 | 182.05 | 184.45 | -1.06% | 8.96 | 10.65% |
| 2026-03-05 | 196.00 | 197.80 | 182.02 | 186.42 | -3.96% | 11.37 | 13.58% |
| 2026-03-04 | 191.00 | 203.88 | 187.00 | 194.10 | +3.03% | 9.64 | 11.01% |
| 2026-03-03 | 211.85 | 211.85 | 186.50 | 188.40 | -12.04% | 14.57 | 16.61% |
| 2026-03-02 | 209.42 | 227.88 | 209.39 | 214.20 | +1.75% | 17.38 | 17.79% |
| 2026-02-27 | 200.02 | 230.00 | 200.02 | 210.52 | +5.98% | 21.00 | 21.75% |
| 2026-02-26 | 184.02 | 208.36 | 184.02 | 198.65 | +7.96% | 16.18 | 18.45% |
| 2026-02-25 | 178.02 | 186.65 | 174.45 | 184.00 | +3.37% | 10.42 | 12.83% |
| 2026-02-24 | 181.60 | 184.99 | 177.17 | 178.00 | -1.92% | 7.54 | 9.36% |