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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.45 | 16.62 | 16.31 | 16.47 | +0.37% | 0.81 | 3.41% |
| 2025-07-21 | 16.56 | 16.70 | 16.35 | 16.41 | -1.38% | 1.05 | 4.44% |
| 2025-07-18 | 15.99 | 16.65 | 15.98 | 16.64 | +4.39% | 1.47 | 6.22% |
| 2025-07-17 | 15.88 | 16.05 | 15.83 | 15.94 | +0.13% | 0.51 | 2.21% |
| 2025-07-16 | 16.08 | 16.15 | 15.83 | 15.92 | -1.55% | 0.87 | 3.80% |
| 2025-07-15 | 16.27 | 16.78 | 16.10 | 16.17 | -1.70% | 1.24 | 5.24% |
| 2025-07-14 | 16.20 | 16.60 | 16.19 | 16.45 | +1.54% | 1.31 | 5.52% |
| 2025-07-11 | 16.15 | 16.59 | 15.88 | 16.20 | +0.93% | 1.54 | 6.55% |
| 2025-07-10 | 15.85 | 16.23 | 15.56 | 16.05 | +1.07% | 1.02 | 4.44% |
| 2025-07-09 | 16.36 | 16.61 | 15.85 | 15.88 | -1.32% | 1.11 | 4.79% |
| 2025-07-08 | 15.67 | 16.19 | 15.62 | 16.09 | +2.67% | 1.17 | 5.05% |
| 2025-07-07 | 15.68 | 15.85 | 15.45 | 15.67 | -0.18% | 0.90 | 3.95% |
| 2025-07-04 | 16.27 | 16.27 | 15.63 | 15.70 | -5.51% | 2.21 | 9.60% |
| 2025-07-03 | 16.33 | 17.74 | 16.19 | 16.62 | +3.17% | 3.46 | 14.20% |
| 2025-07-02 | 15.48 | 16.46 | 15.22 | 16.11 | +3.80% | 2.23 | 9.70% |
| 2025-07-01 | 15.24 | 15.52 | 15.06 | 15.52 | +2.01% | 0.82 | 3.69% |
| 2025-06-30 | 15.31 | 15.41 | 15.06 | 15.21 | +0.09% | 0.77 | 3.49% |
| 2025-06-27 | 14.87 | 15.38 | 14.79 | 15.20 | +2.84% | 1.11 | 5.05% |
| 2025-06-26 | 14.90 | 15.00 | 14.77 | 14.78 | -0.67% | 0.47 | 2.20% |
| 2025-06-25 | 14.89 | 15.01 | 14.74 | 14.88 | -0.05% | 0.58 | 2.70% |