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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 167.00 | 178.93 | 161.00 | 169.70 | +3.47% | 11.07 | 14.50% |
| 2026-01-15 | 186.80 | 186.80 | 151.88 | 164.01 | -13.59% | 14.65 | 19.60% |
| 2026-01-14 | 195.93 | 203.50 | 183.00 | 189.80 | -2.12% | 13.71 | 15.87% |
| 2026-01-13 | 205.99 | 212.77 | 178.80 | 193.91 | -9.81% | 13.15 | 14.94% |
| 2026-01-12 | 180.00 | 217.00 | 175.00 | 215.00 | +18.22% | 17.10 | 19.64% |
| 2026-01-09 | 187.00 | 200.88 | 178.00 | 181.87 | -3.26% | 14.10 | 16.64% |
| 2026-01-08 | 177.02 | 190.01 | 175.35 | 188.00 | +4.44% | 12.68 | 15.45% |
| 2026-01-07 | 173.10 | 190.00 | 168.00 | 180.00 | -1.64% | 13.50 | 17.07% |
| 2026-01-06 | 171.20 | 185.77 | 164.09 | 183.00 | -3.68% | 16.28 | 20.82% |
| 2026-01-05 | 174.00 | 195.00 | 169.97 | 190.00 | +12.85% | 20.38 | 24.94% |
| 2025-12-31 | 147.00 | 171.36 | 144.01 | 168.37 | +17.91% | 20.13 | 28.45% |
| 2025-12-30 | 151.00 | 164.05 | 139.00 | 142.80 | -2.19% | 17.28 | 26.36% |
| 2025-12-29 | 132.00 | 146.98 | 131.79 | 146.00 | +5.04% | 12.27 | 19.64% |
| 2025-12-26 | 126.00 | 139.00 | 123.51 | 139.00 | +10.32% | 12.83 | 21.61% |
| 2025-12-25 | 121.28 | 128.77 | 118.41 | 126.00 | +3.28% | 13.04 | 23.35% |
| 2025-12-24 | 101.68 | 122.78 | 101.68 | 122.00 | +14.22% | 10.22 | 20.12% |
| 2025-12-23 | 106.00 | 107.90 | 95.80 | 106.81 | +2.21% | 7.00 | 15.24% |
| 2025-12-22 | 111.00 | 114.88 | 104.30 | 104.50 | -6.70% | 6.48 | 13.52% |
| 2025-12-19 | 105.00 | 113.00 | 104.59 | 112.00 | +7.07% | 6.84 | 14.05% |
| 2025-12-18 | 104.50 | 113.68 | 104.07 | 104.60 | +0.66% | 8.57 | 17.57% |