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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.36 | 16.65 | 16.25 | 16.35 | -0.30% | 1.11 | 4.69% |
| 2026-01-15 | 16.33 | 16.65 | 16.23 | 16.40 | +1.36% | 1.83 | 7.74% |
| 2026-01-14 | 16.30 | 16.54 | 16.01 | 16.18 | -0.61% | 1.51 | 6.43% |
| 2026-01-13 | 16.36 | 16.59 | 16.16 | 16.28 | -0.37% | 1.34 | 5.70% |
| 2026-01-12 | 16.55 | 16.55 | 16.17 | 16.34 | +0.43% | 1.19 | 5.10% |
| 2026-01-09 | 16.05 | 16.47 | 16.01 | 16.27 | +0.74% | 1.01 | 4.32% |
| 2026-01-08 | 16.27 | 16.34 | 16.00 | 16.15 | -1.94% | 1.37 | 5.86% |
| 2026-01-07 | 16.23 | 16.98 | 16.12 | 16.47 | +1.29% | 2.18 | 9.12% |
| 2026-01-06 | 15.85 | 16.55 | 15.85 | 16.26 | +2.59% | 1.68 | 7.20% |
| 2026-01-05 | 15.91 | 16.00 | 15.75 | 15.85 | +1.02% | 1.07 | 4.67% |
| 2025-12-31 | 15.36 | 15.86 | 15.36 | 15.69 | +1.82% | 0.82 | 3.61% |
| 2025-12-30 | 15.37 | 15.50 | 15.18 | 15.41 | -1.47% | 0.71 | 3.22% |
| 2025-12-29 | 16.00 | 16.17 | 15.60 | 15.64 | +0.32% | 1.11 | 4.86% |
| 2025-12-26 | 15.35 | 15.70 | 15.35 | 15.59 | +1.83% | 0.97 | 4.34% |
| 2025-12-25 | 15.39 | 15.42 | 15.17 | 15.31 | -0.97% | 0.61 | 2.79% |
| 2025-12-24 | 15.50 | 15.72 | 15.33 | 15.46 | +1.44% | 0.86 | 3.86% |
| 2025-12-23 | 15.24 | 15.38 | 15.15 | 15.24 | -0.20% | 0.47 | 2.13% |
| 2025-12-22 | 15.07 | 15.33 | 15.06 | 15.27 | +1.46% | 0.55 | 2.52% |
| 2025-12-19 | 14.82 | 15.05 | 14.82 | 15.05 | +1.35% | 0.38 | 1.76% |
| 2025-12-18 | 14.75 | 15.03 | 14.70 | 14.85 | 0.00% | 0.40 | 1.86% |