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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.26 | 19.84 | 18.41 | 18.59 | -7.05% | 2.87 | 10.41% |
| 2026-03-20 | 19.73 | 20.75 | 19.56 | 20.00 | +1.57% | 3.80 | 13.12% |
| 2026-03-19 | 20.68 | 20.72 | 19.58 | 19.69 | -6.99% | 4.24 | 14.76% |
| 2026-03-18 | 21.89 | 21.99 | 20.97 | 21.17 | -3.25% | 3.35 | 10.90% |
| 2026-03-17 | 22.99 | 23.13 | 21.84 | 21.88 | -4.91% | 2.54 | 7.88% |
| 2026-03-16 | 23.61 | 23.93 | 22.22 | 23.01 | -1.88% | 3.73 | 11.34% |
| 2026-03-13 | 24.53 | 25.20 | 23.31 | 23.45 | -4.83% | 4.21 | 12.23% |
| 2026-03-12 | 24.95 | 25.41 | 24.02 | 24.64 | +0.82% | 4.48 | 12.60% |
| 2026-03-11 | 25.23 | 25.82 | 24.37 | 24.44 | -3.13% | 5.27 | 14.55% |
| 2026-03-10 | 24.80 | 25.60 | 24.11 | 25.23 | +0.76% | 6.14 | 17.02% |
| 2026-03-09 | 24.36 | 25.66 | 23.45 | 25.04 | +1.42% | 7.36 | 20.53% |
| 2026-03-06 | 24.97 | 25.01 | 23.97 | 24.69 | -2.02% | 5.54 | 15.69% |
| 2026-03-05 | 26.24 | 26.50 | 24.93 | 25.20 | -6.67% | 7.58 | 20.68% |
| 2026-03-04 | 24.98 | 27.50 | 24.02 | 27.00 | +5.02% | 11.85 | 31.62% |
| 2026-03-03 | 22.87 | 27.69 | 22.32 | 25.71 | +9.36% | 14.31 | 39.54% |
| 2026-03-02 | 22.11 | 24.38 | 21.60 | 23.51 | +8.89% | 10.44 | 31.24% |
| 2026-02-27 | 20.40 | 21.65 | 20.31 | 21.59 | +5.21% | 5.38 | 17.64% |
| 2026-02-26 | 20.70 | 20.92 | 20.33 | 20.52 | -2.15% | 3.86 | 13.05% |
| 2026-02-25 | 20.29 | 21.15 | 19.82 | 20.97 | +3.35% | 5.89 | 19.77% |
| 2026-02-24 | 20.14 | 20.69 | 19.82 | 20.29 | +5.73% | 5.00 | 17.05% |