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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 106.00 | 106.82 | 100.51 | 103.91 | -2.97% | 6.57 | 14.24% |
| 2025-12-16 | 116.80 | 117.47 | 100.00 | 107.09 | -8.32% | 10.41 | 21.80% |
| 2025-12-15 | 112.28 | 128.33 | 108.00 | 116.81 | +6.68% | 14.97 | 28.02% |
| 2025-12-12 | 100.20 | 110.81 | 100.19 | 109.50 | +9.28% | 12.07 | 25.54% |
| 2025-12-11 | 102.90 | 105.00 | 95.00 | 100.20 | +0.10% | 9.61 | 21.71% |
| 2025-12-10 | 97.56 | 102.88 | 94.40 | 100.10 | +2.61% | 12.46 | 28.34% |
| 2025-12-09 | 90.08 | 104.80 | 90.08 | 97.55 | +8.39% | 13.06 | 30.04% |
| 2025-12-08 | 77.00 | 93.36 | 76.24 | 90.00 | +15.68% | 10.88 | 27.86% |
| 2025-12-05 | 71.35 | 79.48 | 71.35 | 77.80 | +3.93% | 7.28 | 21.30% |
| 2025-12-04 | 60.88 | 75.00 | 60.18 | 74.86 | +19.58% | 6.68 | 21.98% |
| 2025-12-03 | 57.77 | 63.08 | 55.69 | 62.60 | +7.39% | 4.65 | 17.41% |
| 2025-12-02 | 56.66 | 59.50 | 56.65 | 58.29 | +1.98% | 2.27 | 8.76% |
| 2025-12-01 | 58.00 | 59.07 | 56.31 | 57.16 | -2.76% | 2.04 | 7.98% |
| 2025-11-28 | 56.05 | 59.26 | 54.48 | 58.78 | +3.83% | 3.20 | 12.61% |
| 2025-11-27 | 54.04 | 57.79 | 54.04 | 56.61 | +4.76% | 3.78 | 15.08% |
| 2025-11-26 | 55.60 | 56.01 | 53.73 | 54.04 | -2.88% | 2.73 | 11.19% |
| 2025-11-25 | 56.77 | 58.52 | 55.50 | 55.64 | -4.32% | 4.26 | 16.76% |
| 2025-11-24 | 52.69 | 60.00 | 52.00 | 58.15 | +11.46% | 5.51 | 21.75% |
| 2025-11-21 | 50.77 | 54.69 | 50.43 | 52.17 | +2.90% | 3.80 | 16.22% |
| 2025-11-20 | 49.67 | 51.77 | 48.97 | 50.70 | +2.47% | 2.52 | 11.11% |