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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 48.20 | 51.82 | 47.24 | 49.48 | +3.32% | 2.33 | 10.46% |
| 2025-11-18 | 48.22 | 48.77 | 47.31 | 47.89 | -0.68% | 0.99 | 4.64% |
| 2025-11-17 | 49.13 | 49.80 | 48.08 | 48.22 | -2.59% | 1.29 | 5.96% |
| 2025-11-14 | 48.82 | 50.68 | 48.82 | 49.50 | +0.36% | 1.83 | 8.22% |
| 2025-11-13 | 51.24 | 51.33 | 49.00 | 49.32 | -3.29% | 2.69 | 12.06% |
| 2025-11-12 | 51.67 | 52.85 | 50.60 | 51.00 | -1.98% | 2.59 | 11.25% |
| 2025-11-11 | 51.98 | 55.50 | 51.30 | 52.03 | +1.56% | 4.26 | 17.96% |
| 2025-11-10 | 53.80 | 53.80 | 50.77 | 51.23 | -4.49% | 3.56 | 15.33% |
| 2025-11-07 | 52.80 | 55.78 | 51.67 | 53.64 | -0.48% | 5.34 | 22.11% |
| 2025-11-06 | 47.68 | 57.48 | 46.51 | 53.90 | +12.24% | 6.22 | 27.13% |
| 2025-11-05 | 43.25 | 48.80 | 43.05 | 48.02 | +7.19% | 4.41 | 21.05% |
| 2025-11-04 | 44.10 | 46.44 | 43.60 | 44.80 | +2.05% | 3.41 | 16.91% |
| 2025-11-03 | 43.11 | 44.64 | 41.80 | 43.90 | +1.79% | 2.30 | 11.88% |
| 2025-10-31 | 43.00 | 44.44 | 42.86 | 43.13 | -1.57% | 2.18 | 11.21% |
| 2025-10-30 | 41.59 | 44.40 | 41.14 | 43.82 | +4.58% | 3.35 | 17.39% |
| 2025-10-29 | 41.40 | 42.04 | 40.80 | 41.90 | +0.72% | 1.74 | 9.42% |
| 2025-10-28 | 42.00 | 42.77 | 41.51 | 41.60 | -1.89% | 1.98 | 10.56% |
| 2025-10-27 | 42.44 | 43.44 | 42.30 | 42.40 | -2.44% | 3.06 | 16.04% |
| 2025-10-24 | 41.85 | 45.46 | 41.63 | 43.46 | +5.92% | 4.69 | 23.93% |
| 2025-10-23 | 42.44 | 42.44 | 40.55 | 41.03 | -4.14% | 2.71 | 14.73% |