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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.60 | 14.87 | 14.51 | 14.85 | +1.57% | 0.46 | 2.16% |
| 2025-12-16 | 14.95 | 15.04 | 14.62 | 14.62 | -2.66% | 0.45 | 2.10% |
| 2025-12-15 | 14.84 | 15.09 | 14.83 | 15.02 | +0.13% | 0.43 | 1.99% |
| 2025-12-12 | 14.98 | 15.16 | 14.95 | 15.00 | +0.60% | 0.43 | 1.98% |
| 2025-12-11 | 15.07 | 15.20 | 14.88 | 14.91 | -1.06% | 0.50 | 2.29% |
| 2025-12-10 | 15.08 | 15.18 | 14.93 | 15.07 | -0.13% | 0.42 | 1.94% |
| 2025-12-09 | 15.23 | 15.30 | 15.03 | 15.09 | -1.44% | 0.35 | 1.60% |
| 2025-12-08 | 15.28 | 15.38 | 15.12 | 15.31 | +0.13% | 0.52 | 2.35% |
| 2025-12-05 | 14.75 | 15.29 | 14.73 | 15.29 | +3.66% | 0.74 | 3.40% |
| 2025-12-04 | 14.96 | 15.02 | 14.70 | 14.75 | -1.14% | 0.42 | 1.96% |
| 2025-12-03 | 15.07 | 15.09 | 14.87 | 14.92 | -0.86% | 0.44 | 2.03% |
| 2025-12-02 | 15.15 | 15.30 | 15.01 | 15.05 | -1.12% | 0.44 | 2.03% |
| 2025-12-01 | 15.40 | 15.54 | 15.13 | 15.22 | +0.79% | 0.74 | 3.35% |
| 2025-11-28 | 14.98 | 15.13 | 14.93 | 15.10 | +0.80% | 0.32 | 1.48% |
| 2025-11-27 | 14.98 | 15.12 | 14.96 | 14.98 | +0.13% | 0.36 | 1.64% |
| 2025-11-26 | 15.12 | 15.20 | 14.94 | 14.96 | -0.99% | 0.32 | 1.47% |
| 2025-11-25 | 15.05 | 15.27 | 15.01 | 15.11 | +0.73% | 0.45 | 2.06% |
| 2025-11-24 | 14.99 | 15.07 | 14.83 | 15.00 | +1.15% | 0.42 | 1.94% |
| 2025-11-21 | 15.46 | 15.55 | 14.76 | 14.83 | -4.87% | 0.85 | 3.92% |
| 2025-11-20 | 15.63 | 15.88 | 15.49 | 15.59 | -0.06% | 0.56 | 2.48% |