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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.80 | 17.24 | 16.69 | 17.12 | -1.67% | 1.39 | 5.81% |
| 2025-10-21 | 17.44 | 17.84 | 17.26 | 17.41 | +0.87% | 1.57 | 6.43% |
| 2025-10-20 | 17.57 | 17.74 | 17.01 | 17.26 | -2.04% | 1.84 | 7.59% |
| 2025-10-17 | 18.13 | 18.44 | 17.60 | 17.62 | -2.22% | 2.00 | 7.91% |
| 2025-10-16 | 17.86 | 18.65 | 17.86 | 18.02 | +0.50% | 2.30 | 9.02% |
| 2025-10-15 | 18.27 | 18.44 | 17.69 | 17.93 | -0.11% | 1.96 | 7.76% |
| 2025-10-14 | 18.90 | 19.11 | 17.64 | 17.95 | +0.28% | 3.18 | 12.39% |
| 2025-10-13 | 17.35 | 18.09 | 17.25 | 17.90 | -0.67% | 2.05 | 8.25% |
| 2025-10-10 | 18.05 | 18.31 | 17.80 | 18.02 | -3.07% | 2.77 | 10.94% |
| 2025-10-09 | 18.32 | 18.66 | 17.77 | 18.59 | +3.80% | 4.78 | 18.69% |
| 2025-09-30 | 17.30 | 18.39 | 17.16 | 17.91 | +5.35% | 4.55 | 18.10% |
| 2025-09-29 | 16.40 | 17.26 | 16.29 | 17.00 | +4.55% | 2.19 | 9.30% |
| 2025-09-26 | 16.62 | 17.13 | 16.26 | 16.26 | -4.80% | 2.53 | 10.90% |
| 2025-09-25 | 16.86 | 17.80 | 16.86 | 17.08 | +5.69% | 3.92 | 16.05% |
| 2025-09-24 | 15.91 | 16.17 | 15.90 | 16.16 | +1.00% | 0.77 | 3.42% |
| 2025-09-23 | 16.23 | 16.44 | 15.74 | 16.00 | -1.36% | 1.10 | 4.87% |
| 2025-09-22 | 16.43 | 16.63 | 15.97 | 16.22 | -0.31% | 0.93 | 4.08% |
| 2025-09-19 | 16.38 | 16.52 | 16.21 | 16.27 | -0.79% | 0.96 | 4.17% |
| 2025-09-18 | 16.98 | 17.15 | 16.29 | 16.40 | -4.76% | 2.14 | 9.14% |
| 2025-09-17 | 17.25 | 17.45 | 17.06 | 17.22 | -1.32% | 1.80 | 7.47% |