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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 40.47 | 40.47 | 39.15 | 40.19 | -0.72% | 1.43 | 8.03% |
| 2025-09-15 | 39.70 | 40.90 | 39.30 | 40.48 | +1.61% | 1.73 | 9.61% |
| 2025-09-12 | 40.26 | 40.26 | 39.57 | 39.84 | -0.87% | 1.33 | 7.50% |
| 2025-09-11 | 39.16 | 40.22 | 38.41 | 40.19 | +2.92% | 1.87 | 10.55% |
| 2025-09-10 | 38.99 | 39.33 | 38.51 | 39.05 | +0.15% | 0.84 | 4.81% |
| 2025-09-09 | 39.70 | 40.37 | 38.65 | 38.99 | -2.40% | 1.26 | 7.13% |
| 2025-09-08 | 39.13 | 40.00 | 38.89 | 39.95 | +2.12% | 1.50 | 8.48% |
| 2025-09-05 | 38.34 | 39.33 | 37.80 | 39.12 | +3.03% | 1.25 | 7.19% |
| 2025-09-04 | 37.50 | 39.89 | 37.22 | 37.97 | +1.39% | 1.44 | 8.35% |
| 2025-09-03 | 38.79 | 39.20 | 37.26 | 37.45 | -3.63% | 0.89 | 5.23% |
| 2025-09-02 | 39.59 | 39.97 | 38.46 | 38.86 | -1.82% | 1.50 | 8.63% |
| 2025-09-01 | 38.25 | 39.72 | 37.95 | 39.58 | +2.54% | 1.67 | 9.56% |
| 2025-08-29 | 37.38 | 39.12 | 37.00 | 38.60 | +3.07% | 1.51 | 8.79% |
| 2025-08-28 | 37.40 | 38.28 | 36.03 | 37.45 | +0.08% | 1.26 | 7.56% |
| 2025-08-27 | 39.01 | 39.23 | 37.42 | 37.42 | -4.66% | 1.54 | 8.96% |
| 2025-08-26 | 39.29 | 39.70 | 38.80 | 39.25 | -1.18% | 1.32 | 7.51% |
| 2025-08-25 | 38.80 | 39.88 | 38.60 | 39.72 | +2.37% | 2.13 | 12.11% |
| 2025-08-22 | 38.58 | 39.30 | 37.92 | 38.80 | +0.28% | 1.79 | 10.41% |
| 2025-08-21 | 40.40 | 40.40 | 38.63 | 38.69 | -3.27% | 1.88 | 10.71% |
| 2025-08-20 | 39.00 | 40.45 | 38.62 | 40.00 | +3.60% | 2.36 | 13.45% |