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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.40 | 15.00 | 14.40 | 14.89 | +2.85% | 0.76 | 3.53% |
| 2025-06-23 | 14.20 | 14.49 | 14.20 | 14.47 | +1.70% | 0.40 | 1.90% |
| 2025-06-20 | 14.23 | 14.40 | 14.21 | 14.23 | -0.10% | 0.41 | 2.00% |
| 2025-06-19 | 14.72 | 14.88 | 14.18 | 14.25 | -3.28% | 0.87 | 4.18% |
| 2025-06-18 | 14.74 | 14.87 | 14.56 | 14.73 | -0.72% | 0.59 | 2.78% |
| 2025-06-17 | 15.09 | 15.09 | 14.67 | 14.84 | -1.04% | 0.84 | 3.93% |
| 2025-06-16 | 15.07 | 15.25 | 14.92 | 14.99 | -2.27% | 1.12 | 5.14% |
| 2025-06-13 | 15.84 | 15.87 | 15.19 | 15.34 | -3.31% | 1.79 | 8.02% |
| 2025-06-12 | 15.28 | 15.94 | 15.06 | 15.87 | +4.20% | 2.29 | 10.12% |
| 2025-06-11 | 15.01 | 15.28 | 14.83 | 15.23 | +1.13% | 1.49 | 6.82% |
| 2025-06-10 | 14.59 | 15.24 | 14.56 | 15.06 | +2.46% | 1.66 | 7.72% |
| 2025-06-09 | 14.56 | 14.76 | 14.40 | 14.69 | -0.53% | 1.00 | 4.75% |
| 2025-06-06 | 14.27 | 14.99 | 14.26 | 14.77 | +3.48% | 1.75 | 8.21% |
| 2025-06-05 | 14.32 | 14.42 | 14.22 | 14.27 | -0.84% | 0.43 | 2.05% |
| 2025-06-04 | 14.35 | 14.61 | 14.33 | 14.40 | -0.30% | 0.64 | 3.05% |
| 2025-06-03 | 14.45 | 14.52 | 14.28 | 14.44 | +0.69% | 0.65 | 3.10% |
| 2025-05-30 | 14.34 | 14.59 | 14.14 | 14.34 | 0.00% | 0.58 | 2.82% |
| 2025-05-29 | 14.23 | 14.49 | 14.13 | 14.34 | +0.50% | 0.63 | 3.06% |
| 2025-05-28 | 14.09 | 14.52 | 14.09 | 14.27 | +0.95% | 0.76 | 3.67% |
| 2025-05-27 | 14.02 | 14.15 | 13.78 | 14.13 | +0.76% | 0.40 | 1.96% |