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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.90 | 18.00 | 17.08 | 17.45 | -1.41% | 2.37 | 9.72% |
| 2025-09-15 | 17.84 | 17.92 | 17.50 | 17.70 | -3.23% | 2.71 | 10.90% |
| 2025-09-12 | 17.66 | 18.68 | 17.60 | 18.29 | +3.63% | 4.76 | 18.59% |
| 2025-09-11 | 17.85 | 17.86 | 17.45 | 17.65 | -1.40% | 2.85 | 11.56% |
| 2025-09-10 | 17.69 | 18.00 | 17.42 | 17.90 | -0.44% | 4.03 | 16.18% |
| 2025-09-09 | 16.56 | 19.59 | 16.43 | 17.98 | +8.64% | 6.00 | 23.93% |
| 2025-09-08 | 16.39 | 16.67 | 16.19 | 16.55 | +1.85% | 1.18 | 5.10% |
| 2025-09-05 | 15.73 | 16.27 | 15.52 | 16.25 | +3.31% | 1.22 | 5.43% |
| 2025-09-04 | 16.02 | 16.39 | 15.39 | 15.73 | -2.48% | 1.57 | 7.04% |
| 2025-09-03 | 17.11 | 17.17 | 16.01 | 16.13 | -4.16% | 1.94 | 8.35% |
| 2025-09-02 | 16.98 | 17.18 | 16.42 | 16.83 | -0.36% | 2.40 | 10.22% |
| 2025-09-01 | 16.20 | 16.89 | 16.20 | 16.89 | +4.78% | 2.96 | 12.68% |
| 2025-08-29 | 16.10 | 16.40 | 16.07 | 16.12 | -0.62% | 1.01 | 4.46% |
| 2025-08-28 | 16.50 | 16.86 | 15.63 | 16.22 | -1.10% | 1.74 | 7.58% |
| 2025-08-27 | 16.99 | 17.12 | 16.36 | 16.40 | -3.64% | 1.67 | 7.09% |
| 2025-08-26 | 16.86 | 17.16 | 16.70 | 17.02 | +1.01% | 1.86 | 7.82% |
| 2025-08-25 | 16.78 | 17.45 | 16.74 | 16.85 | +2.25% | 2.16 | 9.02% |
| 2025-08-22 | 16.50 | 16.74 | 16.37 | 16.48 | -0.12% | 0.62 | 2.60% |
| 2025-08-21 | 16.76 | 16.90 | 16.43 | 16.50 | -1.20% | 0.85 | 3.56% |
| 2025-08-20 | 16.38 | 17.15 | 16.30 | 16.70 | +1.77% | 1.31 | 5.42% |