飞南资源 sz.301500
27.09
+2.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.44 | 27.45 | 26.44 | 27.09 | +2.77% | 2.51 | 6.45% |
| 2026-05-21 | 27.55 | 28.15 | 26.33 | 26.36 | -4.80% | 2.99 | 7.60% |
| 2026-05-20 | 26.95 | 28.38 | 26.74 | 27.69 | +1.10% | 3.73 | 9.44% |
| 2026-05-19 | 27.80 | 28.06 | 26.50 | 27.39 | -2.35% | 3.83 | 9.83% |
| 2026-05-18 | 28.91 | 28.94 | 27.75 | 28.05 | -3.41% | 3.85 | 9.47% |
| 2026-05-15 | 29.77 | 29.90 | 28.69 | 29.04 | -3.26% | 5.55 | 13.22% |
| 2026-05-14 | 31.30 | 31.38 | 30.02 | 30.02 | -5.06% | 5.45 | 12.38% |
| 2026-05-13 | 30.25 | 32.60 | 30.25 | 31.62 | +4.91% | 8.91 | 19.47% |
| 2026-05-12 | 31.33 | 31.60 | 29.80 | 30.14 | -3.74% | 6.06 | 13.87% |
| 2026-05-11 | 30.80 | 31.46 | 30.57 | 31.31 | +1.66% | 6.29 | 14.04% |
| 2026-05-08 | 30.43 | 31.27 | 30.30 | 30.80 | -1.09% | 6.42 | 14.51% |
| 2026-05-07 | 30.80 | 31.67 | 30.32 | 31.14 | +1.80% | 8.68 | 19.37% |
| 2026-05-06 | 28.72 | 31.00 | 28.72 | 30.59 | +4.98% | 11.04 | 25.66% |
| 2026-04-30 | 29.50 | 30.27 | 28.90 | 29.14 | -1.39% | 9.25 | 21.82% |
| 2026-04-29 | 30.16 | 30.23 | 29.00 | 29.55 | -1.30% | 10.52 | 24.77% |
| 2026-04-28 | 31.51 | 33.16 | 29.91 | 29.94 | -1.25% | 20.14 | 44.72% |
| 2026-04-27 | 30.32 | 30.32 | 29.51 | 30.32 | +19.98% | 12.29 | 28.23% |
| 2026-04-24 | 25.07 | 25.83 | 25.01 | 25.27 | -0.12% | 4.67 | 12.74% |
| 2026-04-23 | 24.93 | 25.52 | 24.41 | 25.30 | +1.65% | 4.16 | 11.56% |
| 2026-04-22 | 24.90 | 25.43 | 24.70 | 24.89 | +0.40% | 3.48 | 9.63% |