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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.84 | 19.86 | 19.19 | 19.19 | -3.37% | 2.61 | 9.32% |
| 2026-02-12 | 19.77 | 20.22 | 19.60 | 19.86 | -0.20% | 3.29 | 11.47% |
| 2026-02-11 | 19.27 | 20.64 | 19.13 | 19.90 | +3.59% | 4.95 | 17.07% |
| 2026-02-10 | 19.74 | 19.89 | 19.13 | 19.21 | -3.22% | 2.58 | 9.21% |
| 2026-02-09 | 19.77 | 20.19 | 19.61 | 19.85 | +2.37% | 3.36 | 11.72% |
| 2026-02-06 | 18.91 | 19.88 | 18.55 | 19.39 | +1.47% | 3.84 | 13.76% |
| 2026-02-05 | 19.19 | 19.90 | 18.92 | 19.11 | -4.02% | 4.55 | 16.37% |
| 2026-02-04 | 21.00 | 21.42 | 19.60 | 19.91 | -1.24% | 5.60 | 19.23% |
| 2026-02-03 | 20.30 | 20.50 | 19.34 | 20.16 | +3.12% | 5.99 | 20.79% |
| 2026-02-02 | 19.73 | 20.38 | 19.21 | 19.55 | -5.46% | 6.24 | 21.86% |
| 2026-01-30 | 21.60 | 22.28 | 19.81 | 20.68 | -15.32% | 9.52 | 31.82% |
| 2026-01-29 | 22.00 | 25.00 | 21.80 | 24.42 | +15.68% | 16.75 | 50.65% |
| 2026-01-28 | 18.53 | 21.11 | 18.29 | 21.11 | +20.01% | 10.20 | 35.84% |
| 2026-01-27 | 17.32 | 17.98 | 17.20 | 17.59 | +0.29% | 3.22 | 12.72% |
| 2026-01-26 | 17.61 | 17.96 | 17.35 | 17.54 | +2.04% | 3.31 | 13.02% |
| 2026-01-23 | 17.28 | 17.42 | 17.01 | 17.19 | +1.42% | 2.08 | 8.40% |
| 2026-01-22 | 16.90 | 16.97 | 16.66 | 16.95 | -2.14% | 2.04 | 8.40% |
| 2026-01-21 | 16.65 | 17.44 | 16.58 | 17.32 | +4.72% | 3.27 | 13.25% |
| 2026-01-20 | 16.45 | 16.61 | 16.15 | 16.54 | +0.36% | 1.08 | 4.58% |
| 2026-01-19 | 16.33 | 16.51 | 16.18 | 16.48 | +0.80% | 0.89 | 3.75% |