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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 43.67 | 43.78 | 42.26 | 42.80 | -2.39% | 3.37 | 17.63% |
| 2025-10-21 | 45.00 | 45.00 | 42.36 | 43.85 | -4.22% | 6.05 | 31.32% |
| 2025-10-20 | 40.57 | 45.78 | 39.69 | 45.78 | +20.00% | 6.88 | 34.92% |
| 2025-10-17 | 39.98 | 40.24 | 37.87 | 38.15 | -4.74% | 1.52 | 8.77% |
| 2025-10-16 | 41.25 | 41.96 | 39.46 | 40.05 | -4.89% | 2.35 | 13.11% |
| 2025-10-15 | 40.87 | 45.00 | 40.87 | 42.11 | +1.81% | 3.24 | 17.13% |
| 2025-10-14 | 40.82 | 41.78 | 39.80 | 41.36 | +1.92% | 2.48 | 13.56% |
| 2025-10-13 | 38.63 | 40.69 | 37.35 | 40.58 | +0.92% | 1.71 | 9.60% |
| 2025-10-10 | 39.30 | 40.57 | 39.02 | 40.21 | +1.85% | 1.67 | 9.31% |
| 2025-10-09 | 39.31 | 40.14 | 38.80 | 39.48 | +1.15% | 1.01 | 5.74% |
| 2025-09-30 | 40.03 | 40.33 | 39.00 | 39.03 | -1.81% | 0.98 | 5.56% |
| 2025-09-29 | 38.89 | 40.10 | 38.05 | 39.75 | +2.77% | 1.35 | 7.70% |
| 2025-09-26 | 38.02 | 40.88 | 37.53 | 38.68 | +1.79% | 1.70 | 9.71% |
| 2025-09-25 | 38.64 | 39.10 | 37.87 | 38.00 | -1.71% | 0.63 | 3.69% |
| 2025-09-24 | 38.19 | 38.74 | 37.57 | 38.66 | +1.23% | 0.67 | 3.92% |
| 2025-09-23 | 39.16 | 39.30 | 37.06 | 38.19 | -2.53% | 1.09 | 6.41% |
| 2025-09-22 | 39.38 | 39.59 | 38.67 | 39.18 | -0.51% | 0.71 | 4.06% |
| 2025-09-19 | 39.20 | 39.75 | 38.66 | 39.38 | +0.46% | 0.97 | 5.51% |
| 2025-09-18 | 39.89 | 40.80 | 38.52 | 39.20 | -2.00% | 1.70 | 9.53% |
| 2025-09-17 | 40.19 | 40.79 | 39.56 | 40.00 | -0.47% | 1.46 | 8.14% |