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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.36 | 16.54 | 16.25 | 16.41 | +0.12% | 0.81 | 3.41% |
| 2025-08-18 | 16.52 | 16.57 | 16.30 | 16.39 | -0.43% | 0.82 | 3.45% |
| 2025-08-15 | 16.30 | 16.66 | 16.25 | 16.46 | +0.98% | 0.61 | 2.56% |
| 2025-08-14 | 16.83 | 16.93 | 16.22 | 16.30 | -3.03% | 0.92 | 3.85% |
| 2025-08-13 | 16.45 | 17.06 | 16.37 | 16.81 | +2.25% | 1.39 | 5.75% |
| 2025-08-12 | 16.54 | 16.60 | 16.30 | 16.44 | -0.30% | 0.66 | 2.79% |
| 2025-08-11 | 16.70 | 16.73 | 16.43 | 16.49 | 0.00% | 0.83 | 3.48% |
| 2025-08-08 | 16.47 | 16.58 | 16.27 | 16.49 | +0.73% | 0.72 | 3.03% |
| 2025-08-07 | 16.42 | 16.58 | 16.21 | 16.37 | -0.24% | 0.72 | 3.07% |
| 2025-08-06 | 15.98 | 16.60 | 15.90 | 16.41 | +2.43% | 1.12 | 4.77% |
| 2025-08-05 | 15.99 | 16.07 | 15.88 | 16.02 | +0.06% | 0.50 | 2.17% |
| 2025-08-04 | 15.60 | 16.06 | 15.53 | 16.01 | +2.30% | 0.70 | 3.04% |
| 2025-08-01 | 15.54 | 15.69 | 15.46 | 15.65 | +0.84% | 0.44 | 1.95% |
| 2025-07-31 | 15.70 | 15.75 | 15.40 | 15.52 | -1.40% | 0.68 | 3.06% |
| 2025-07-30 | 15.93 | 15.94 | 15.51 | 15.74 | -1.25% | 0.94 | 4.18% |
| 2025-07-29 | 16.16 | 16.24 | 15.70 | 15.94 | -1.30% | 0.88 | 3.82% |
| 2025-07-28 | 16.26 | 16.36 | 16.06 | 16.15 | -1.10% | 0.59 | 2.52% |
| 2025-07-25 | 16.50 | 16.52 | 16.21 | 16.33 | -1.03% | 0.74 | 3.15% |
| 2025-07-24 | 16.33 | 16.80 | 16.32 | 16.50 | +0.67% | 0.96 | 4.04% |
| 2025-07-23 | 16.53 | 16.63 | 16.24 | 16.39 | -0.49% | 0.76 | 3.21% |