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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.81 | 14.10 | 13.76 | 14.03 | +1.86% | 0.37 | 1.82% |
| 2025-05-23 | 13.78 | 14.01 | 13.73 | 13.77 | -0.46% | 0.32 | 1.58% |
| 2025-05-22 | 14.12 | 14.26 | 13.78 | 13.83 | -2.75% | 0.50 | 2.45% |
| 2025-05-21 | 14.20 | 14.30 | 13.97 | 14.23 | +0.25% | 0.45 | 2.20% |
| 2025-05-20 | 13.95 | 14.25 | 13.91 | 14.19 | +1.16% | 0.49 | 2.41% |
| 2025-05-19 | 13.88 | 14.27 | 13.64 | 14.03 | +1.44% | 0.46 | 2.28% |
| 2025-05-16 | 13.78 | 13.94 | 13.69 | 13.83 | +0.62% | 0.29 | 1.42% |
| 2025-05-15 | 13.92 | 13.92 | 13.58 | 13.74 | -1.02% | 0.32 | 1.60% |
| 2025-05-14 | 13.86 | 14.01 | 13.80 | 13.88 | -0.10% | 0.37 | 1.81% |
| 2025-05-13 | 14.08 | 14.09 | 13.78 | 13.90 | -0.66% | 0.40 | 2.01% |
| 2025-05-12 | 14.03 | 14.10 | 13.83 | 13.99 | +0.51% | 0.46 | 2.27% |
| 2025-05-09 | 13.84 | 14.05 | 13.71 | 13.92 | +0.72% | 0.58 | 2.87% |
| 2025-05-08 | 13.68 | 13.86 | 13.61 | 13.82 | +0.57% | 0.37 | 1.86% |
| 2025-05-07 | 13.92 | 14.05 | 13.63 | 13.74 | -0.62% | 0.42 | 2.13% |
| 2025-05-06 | 13.55 | 13.83 | 13.46 | 13.83 | +3.29% | 0.46 | 2.34% |