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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 191.60 | 193.00 | 181.00 | 181.49 | -5.13% | 10.07 | 12.16% |
| 2026-02-12 | 192.30 | 199.59 | 190.01 | 191.30 | -2.45% | 9.88 | 11.42% |
| 2026-02-11 | 210.12 | 212.88 | 194.10 | 196.11 | -7.14% | 17.21 | 19.19% |
| 2026-02-10 | 227.69 | 228.81 | 203.00 | 211.18 | -8.60% | 19.74 | 20.78% |
| 2026-02-09 | 196.38 | 231.04 | 185.90 | 231.04 | +20.00% | 26.36 | 28.33% |
| 2026-02-06 | 205.01 | 217.25 | 191.50 | 192.53 | -7.77% | 14.85 | 16.49% |
| 2026-02-05 | 202.00 | 216.15 | 199.10 | 208.74 | -0.60% | 8.62 | 9.23% |
| 2026-02-04 | 229.00 | 233.50 | 207.00 | 210.00 | -11.98% | 17.22 | 17.73% |
| 2026-02-03 | 230.87 | 239.76 | 216.00 | 238.58 | +3.28% | 19.60 | 19.05% |
| 2026-02-02 | 245.00 | 250.00 | 225.06 | 231.00 | -5.74% | 15.11 | 14.36% |
| 2026-01-30 | 244.99 | 249.90 | 227.20 | 245.07 | -1.96% | 17.07 | 15.89% |
| 2026-01-29 | 228.23 | 255.30 | 216.02 | 249.98 | +6.83% | 20.22 | 19.01% |
| 2026-01-28 | 233.69 | 243.30 | 221.01 | 234.00 | -1.27% | 17.57 | 16.98% |
| 2026-01-27 | 223.96 | 246.33 | 220.00 | 237.00 | +4.87% | 19.96 | 18.98% |
| 2026-01-26 | 231.01 | 247.77 | 220.02 | 226.00 | +0.48% | 24.31 | 23.38% |
| 2026-01-23 | 202.89 | 224.92 | 200.01 | 224.92 | +20.00% | 19.58 | 20.37% |
| 2026-01-22 | 162.50 | 189.88 | 162.50 | 187.43 | +8.34% | 16.74 | 20.69% |
| 2026-01-21 | 172.50 | 179.80 | 167.94 | 173.00 | +3.38% | 15.16 | 19.49% |
| 2026-01-20 | 183.53 | 188.38 | 160.97 | 167.34 | -3.49% | 19.24 | 24.61% |
| 2026-01-19 | 170.00 | 184.00 | 166.42 | 173.40 | +2.18% | 11.88 | 15.02% |