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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.78 | 15.87 | 15.48 | 15.60 | -0.89% | 0.52 | 2.29% |
| 2025-11-18 | 16.04 | 16.13 | 15.65 | 15.74 | -2.24% | 0.79 | 3.46% |
| 2025-11-17 | 16.22 | 16.26 | 16.08 | 16.10 | -0.98% | 0.58 | 2.49% |
| 2025-11-14 | 16.31 | 16.48 | 16.21 | 16.26 | -1.27% | 0.75 | 3.16% |
| 2025-11-13 | 16.22 | 16.68 | 16.18 | 16.47 | +1.60% | 1.35 | 5.70% |
| 2025-11-12 | 16.37 | 16.53 | 16.10 | 16.21 | -1.28% | 0.81 | 3.45% |
| 2025-11-11 | 16.32 | 16.64 | 16.22 | 16.42 | +0.80% | 1.07 | 4.53% |
| 2025-11-10 | 16.16 | 16.42 | 16.13 | 16.29 | +1.05% | 0.86 | 3.66% |
| 2025-11-07 | 16.10 | 16.27 | 15.97 | 16.12 | -0.31% | 0.65 | 2.88% |
| 2025-11-06 | 16.05 | 16.28 | 16.05 | 16.17 | +0.31% | 0.66 | 2.90% |
| 2025-11-05 | 15.85 | 16.13 | 15.81 | 16.12 | +0.69% | 0.60 | 2.66% |
| 2025-11-04 | 16.26 | 16.28 | 15.90 | 16.01 | -1.84% | 0.97 | 4.33% |
| 2025-11-03 | 16.52 | 16.52 | 16.16 | 16.31 | -0.91% | 0.90 | 3.94% |
| 2025-10-31 | 16.83 | 16.88 | 16.45 | 16.46 | -1.85% | 1.39 | 5.96% |
| 2025-10-30 | 16.91 | 17.36 | 16.62 | 16.77 | -0.77% | 1.74 | 7.33% |
| 2025-10-29 | 17.49 | 17.61 | 16.74 | 16.90 | -4.41% | 1.93 | 8.12% |
| 2025-10-28 | 17.39 | 17.80 | 17.20 | 17.68 | +0.86% | 1.41 | 5.70% |
| 2025-10-27 | 17.30 | 17.75 | 17.15 | 17.53 | +1.62% | 1.47 | 5.97% |
| 2025-10-24 | 17.03 | 17.27 | 16.92 | 17.25 | +1.71% | 1.03 | 4.31% |
| 2025-10-23 | 17.35 | 17.38 | 16.61 | 16.96 | -0.93% | 1.11 | 4.73% |