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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.80 | 24.98 | 24.24 | 24.79 | +0.36% | 2.58 | 7.32% |
| 2026-04-20 | 24.00 | 25.22 | 23.94 | 24.70 | +2.75% | 3.30 | 9.28% |
| 2026-04-17 | 24.10 | 24.66 | 23.94 | 24.04 | -1.23% | 2.66 | 7.61% |
| 2026-04-16 | 23.64 | 24.65 | 23.41 | 24.34 | +2.96% | 3.56 | 10.24% |
| 2026-04-15 | 23.60 | 24.24 | 23.60 | 23.64 | -0.21% | 2.83 | 8.21% |
| 2026-04-14 | 22.86 | 24.43 | 22.50 | 23.69 | +4.36% | 5.20 | 15.27% |
| 2026-04-13 | 24.48 | 24.58 | 22.40 | 22.70 | -8.17% | 7.30 | 21.67% |
| 2026-04-10 | 25.49 | 27.49 | 24.67 | 24.72 | +0.49% | 7.08 | 19.13% |
| 2026-04-09 | 24.27 | 24.80 | 23.73 | 24.60 | 0.00% | 4.77 | 13.70% |
| 2026-04-08 | 22.84 | 24.85 | 22.00 | 24.60 | +14.47% | 8.50 | 24.98% |
| 2026-04-07 | 19.95 | 21.98 | 19.84 | 21.49 | +8.21% | 4.85 | 15.76% |
| 2026-04-03 | 20.17 | 20.52 | 19.66 | 19.86 | +0.05% | 2.39 | 8.29% |
| 2026-04-02 | 19.70 | 20.23 | 19.46 | 19.85 | +0.05% | 1.82 | 6.38% |
| 2026-04-01 | 19.88 | 20.06 | 19.50 | 19.84 | +3.01% | 1.69 | 5.93% |
| 2026-03-31 | 19.67 | 20.00 | 19.18 | 19.26 | -2.48% | 1.76 | 6.24% |
| 2026-03-30 | 19.56 | 19.78 | 19.07 | 19.75 | +0.97% | 1.77 | 6.32% |
| 2026-03-27 | 18.41 | 19.88 | 18.40 | 19.56 | +3.66% | 2.30 | 8.24% |
| 2026-03-26 | 19.50 | 19.67 | 18.66 | 18.87 | -4.12% | 2.44 | 8.91% |
| 2026-03-25 | 20.10 | 20.29 | 19.48 | 19.68 | +2.02% | 2.74 | 9.64% |
| 2026-03-24 | 19.00 | 19.31 | 18.65 | 19.29 | +3.77% | 2.06 | 7.55% |