飞龙股份(002536)股票行情
飞龙股份(002536)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 30.00 | 28.68 | -0.97 | -3.27% | 28.27 | 30.49 | 1614399 | 471878.16 | 29.65% |
| 2025-12-18 | 30.35 | 29.65 | 2.06 | 7.47% | 29.61 | 30.35 | 1843552 | 556818.81 | 33.86% |
| 2025-12-17 | 27.58 | 27.59 | 2.51 | 10.01% | 27.58 | 27.59 | 211848 | 58446.02 | 3.89% |
| 2025-12-16 | 23.01 | 25.08 | 2.00 | 8.67% | 22.75 | 25.39 | 771267 | 188192.64 | 14.17% |
| 2025-12-15 | 23.82 | 23.08 | -1.00 | -4.15% | 23.05 | 23.84 | 208293 | 48651.70 | 3.83% |
| 2025-12-12 | 23.91 | 24.08 | 0.00 | 0.00% | 23.45 | 24.09 | 258644 | 61535.69 | 4.75% |
| 2025-12-11 | 24.78 | 24.08 | -0.67 | -2.71% | 24.04 | 24.84 | 275565 | 67202.18 | 5.06% |
| 2025-12-10 | 23.60 | 24.75 | 1.00 | 4.21% | 23.58 | 24.80 | 433235 | 105905.60 | 7.96% |
| 2025-12-09 | 23.90 | 23.75 | 0.32 | 1.37% | 23.51 | 24.26 | 379216 | 90823.48 | 6.97% |
| 2025-12-08 | 22.16 | 23.43 | 1.63 | 7.48% | 21.98 | 23.76 | 435872 | 100847.57 | 8.01% |
| 2025-12-05 | 21.31 | 21.80 | 0.39 | 1.82% | 21.15 | 21.94 | 94537 | 20461.74 | 1.74% |
| 2025-12-04 | 21.33 | 21.41 | 0.01 | 0.05% | 21.06 | 21.60 | 72922 | 15554.77 | 1.34% |
| 2025-12-03 | 21.60 | 21.40 | -0.25 | -1.15% | 21.32 | 21.88 | 74881 | 16108.41 | 1.38% |
| 2025-12-02 | 22.08 | 21.65 | -0.46 | -2.08% | 21.55 | 22.10 | 91968 | 19997.20 | 1.69% |
| 2025-12-01 | 21.72 | 22.11 | 0.39 | 1.80% | 21.68 | 22.24 | 128615 | 28387.53 | 2.36% |
| 2025-11-28 | 21.58 | 21.72 | 0.15 | 0.70% | 21.33 | 21.91 | 111307 | 24089.64 | 2.04% |
| 2025-11-27 | 21.36 | 21.57 | 0.26 | 1.22% | 21.29 | 21.88 | 140204 | 30408.80 | 2.58% |
| 2025-11-26 | 21.26 | 21.31 | -0.16 | -0.75% | 21.18 | 21.85 | 129642 | 27914.57 | 2.38% |
| 2025-11-25 | 20.89 | 21.47 | 0.77 | 3.72% | 20.85 | 21.85 | 210037 | 45071.98 | 3.86% |
| 2025-11-24 | 20.65 | 20.70 | -0.37 | -1.76% | 20.20 | 20.87 | 212045 | 43504.80 | 3.89% |
| 2025-11-21 | 21.75 | 21.07 | -1.18 | -5.30% | 21.07 | 22.01 | 182376 | 38999.51 | 3.35% |
| 2025-11-20 | 23.05 | 22.25 | -0.31 | -1.37% | 21.95 | 23.35 | 185401 | 41460.75 | 3.41% |
| 2025-11-19 | 23.01 | 22.56 | -0.47 | -2.04% | 22.42 | 23.20 | 150694 | 34254.16 | 2.77% |
| 2025-11-18 | 23.12 | 23.03 | -0.13 | -0.56% | 22.78 | 23.47 | 188106 | 43479.64 | 3.46% |
| 2025-11-17 | 22.12 | 23.16 | 0.88 | 3.95% | 22.11 | 23.30 | 313038 | 72019.05 | 5.75% |
| 2025-11-14 | 22.02 | 22.28 | -0.20 | -0.89% | 21.73 | 23.08 | 226152 | 50790.38 | 4.15% |
| 2025-11-13 | 21.65 | 22.48 | 0.78 | 3.59% | 21.40 | 22.74 | 253179 | 56282.70 | 4.65% |
| 2025-11-12 | 22.33 | 21.70 | -0.77 | -3.43% | 21.39 | 22.34 | 209176 | 45360.66 | 3.84% |
| 2025-11-11 | 22.35 | 22.47 | 0.10 | 0.45% | 22.30 | 23.46 | 232203 | 52733.16 | 4.27% |
| 2025-11-10 | 23.21 | 22.37 | -0.84 | -3.62% | 22.12 | 23.28 | 271841 | 61077.95 | 4.99% |
| 2025-11-07 | 23.47 | 23.21 | -0.26 | -1.11% | 22.98 | 23.70 | 291484 | 67837.90 | 5.35% |
| 2025-11-06 | 22.23 | 23.47 | 1.24 | 5.58% | 22.19 | 23.95 | 511211 | 118586.78 | 9.39% |
| 2025-11-05 | 22.00 | 22.23 | -0.07 | -0.31% | 21.89 | 22.45 | 163749 | 36303.23 | 3.01% |
| 2025-11-04 | 23.30 | 22.30 | -0.76 | -3.30% | 22.13 | 23.32 | 231092 | 52047.88 | 4.24% |
| 2025-11-03 | 22.47 | 23.06 | 0.59 | 2.63% | 22.33 | 23.20 | 241683 | 55357.05 | 4.44% |
| 2025-10-31 | 22.36 | 22.47 | 0.07 | 0.31% | 22.30 | 22.89 | 162987 | 36853.19 | 2.99% |
| 2025-10-30 | 23.30 | 22.40 | -0.99 | -4.23% | 22.39 | 23.42 | 272190 | 61848.53 | 5.00% |
| 2025-10-29 | 22.91 | 23.39 | 0.70 | 3.09% | 22.91 | 23.75 | 359260 | 84122.45 | 6.60% |
| 2025-10-28 | 22.70 | 22.69 | -0.02 | -0.09% | 22.41 | 22.95 | 167953 | 38100.87 | 3.09% |
| 2025-10-27 | 22.82 | 22.71 | 0.19 | 0.84% | 22.50 | 22.95 | 139747 | 31724.03 | 2.57% |
| 2025-10-24 | 22.25 | 22.52 | 0.26 | 1.17% | 22.25 | 22.57 | 134039 | 30047.73 | 2.46% |
| 2025-10-23 | 22.60 | 22.26 | -0.49 | -2.15% | 21.92 | 22.64 | 132560 | 29318.99 | 2.43% |
| 2025-10-22 | 22.71 | 22.75 | -0.45 | -1.94% | 22.59 | 23.10 | 143431 | 32705.77 | 2.63% |
| 2025-10-21 | 22.92 | 23.20 | 0.49 | 2.16% | 22.68 | 23.25 | 139192 | 32040.85 | 2.56% |
| 2025-10-20 | 22.45 | 22.71 | 0.56 | 2.53% | 22.45 | 22.93 | 167805 | 38132.75 | 3.08% |
| 2025-10-17 | 23.11 | 22.15 | -1.09 | -4.69% | 22.11 | 23.24 | 195670 | 44027.94 | 3.59% |
| 2025-10-16 | 23.70 | 23.24 | -0.58 | -2.43% | 23.10 | 23.70 | 148553 | 34703.02 | 2.73% |
| 2025-10-15 | 23.49 | 23.82 | 0.46 | 1.97% | 23.04 | 23.90 | 160296 | 37709.71 | 2.94% |
| 2025-10-14 | 23.98 | 23.36 | -0.64 | -2.67% | 23.24 | 24.80 | 200443 | 47822.48 | 3.68% |
| 2025-10-13 | 23.01 | 24.00 | -0.51 | -2.08% | 22.48 | 24.16 | 247152 | 57997.02 | 4.54% |
| 2025-10-10 | 24.70 | 24.51 | -0.33 | -1.33% | 24.30 | 25.06 | 214258 | 52903.19 | 3.94% |
| 2025-10-09 | 24.60 | 24.84 | 0.47 | 1.93% | 24.50 | 25.45 | 297059 | 74556.02 | 5.46% |
| 2025-09-30 | 24.74 | 24.37 | -0.36 | -1.46% | 24.33 | 25.10 | 215643 | 52989.89 | 3.96% |
| 2025-09-29 | 24.32 | 24.73 | 0.34 | 1.39% | 24.32 | 24.98 | 222246 | 54881.67 | 4.08% |
| 2025-09-26 | 25.56 | 24.39 | -1.63 | -6.26% | 24.20 | 25.98 | 422760 | 105282.99 | 7.77% |
| 2025-09-25 | 25.35 | 26.02 | 0.67 | 2.64% | 25.27 | 26.96 | 463847 | 122210.09 | 8.52% |
| 2025-09-24 | 26.65 | 25.35 | -1.97 | -7.21% | 24.80 | 26.65 | 631848 | 160885.38 | 11.61% |
| 2025-09-23 | 28.32 | 27.32 | -0.54 | -1.94% | 26.30 | 28.68 | 664498 | 184406.12 | 12.21% |
| 2025-09-22 | 26.53 | 27.86 | 1.36 | 5.13% | 26.30 | 28.00 | 534788 | 146849.72 | 9.82% |
| 2025-09-19 | 27.83 | 26.50 | -1.26 | -4.54% | 26.31 | 27.95 | 512512 | 137625.92 | 9.41% |
| 2025-09-18 | 26.65 | 27.76 | 0.94 | 3.50% | 26.65 | 28.80 | 894142 | 247722.88 | 16.42% |
| 2025-09-17 | 26.16 | 26.82 | 0.68 | 2.60% | 26.02 | 27.18 | 547973 | 146349.14 | 10.07% |
| 2025-09-16 | 25.45 | 26.14 | 0.68 | 2.67% | 25.32 | 26.45 | 435929 | 113816.40 | 8.01% |
| 2025-09-15 | 25.87 | 25.46 | -0.58 | -2.23% | 25.21 | 26.07 | 374099 | 95512.71 | 6.87% |
| 2025-09-12 | 26.90 | 26.04 | -0.91 | -3.38% | 26.00 | 27.00 | 613509 | 161737.67 | 11.27% |
| 2025-09-11 | 26.22 | 26.95 | 0.47 | 1.77% | 25.95 | 27.38 | 843713 | 225900.84 | 15.50% |
| 2025-09-10 | 24.96 | 26.48 | 1.75 | 7.08% | 24.91 | 26.51 | 907932 | 235195.80 | 16.68% |
| 2025-09-09 | 24.64 | 24.73 | 0.31 | 1.27% | 24.20 | 25.47 | 518850 | 128958.07 | 9.53% |
| 2025-09-08 | 24.36 | 24.42 | -0.12 | -0.49% | 24.33 | 25.06 | 281632 | 69223.34 | 5.17% |
| 2025-09-05 | 24.08 | 24.54 | 0.62 | 2.59% | 24.05 | 24.76 | 343055 | 83825.82 | 6.30% |
| 2025-09-04 | 25.00 | 23.92 | -1.07 | -4.28% | 23.40 | 25.30 | 364915 | 88679.74 | 6.70% |
| 2025-09-03 | 25.66 | 24.99 | -0.65 | -2.54% | 24.70 | 25.78 | 369319 | 93064.15 | 6.78% |
| 2025-09-02 | 26.50 | 25.64 | -0.89 | -3.35% | 25.00 | 27.17 | 789592 | 204467.67 | 14.50% |
| 2025-09-01 | 27.04 | 26.53 | -0.51 | -1.89% | 26.20 | 27.24 | 465363 | 123864.38 | 8.55% |
| 2025-08-29 | 27.65 | 27.04 | -0.71 | -2.56% | 26.84 | 27.84 | 555218 | 151275.27 | 10.20% |
| 2025-08-28 | 26.98 | 27.75 | 0.22 | 0.80% | 26.26 | 27.98 | 757187 | 205158.75 | 13.91% |
| 2025-08-27 | 27.53 | 27.53 | -0.35 | -1.26% | 27.51 | 29.15 | 884445 | 249796.08 | 16.25% |
| 2025-08-26 | 28.29 | 27.88 | -0.39 | -1.38% | 27.58 | 29.42 | 885266 | 253762.84 | 16.26% |
| 2025-08-25 | 28.00 | 28.27 | -0.09 | -0.32% | 27.58 | 29.18 | 867706 | 246363.98 | 15.94% |
| 2025-08-22 | 27.44 | 28.36 | -0.55 | -1.90% | 27.37 | 28.84 | 896924 | 252661.38 | 16.47% |
深证大盘股票行情在线 K线走势图
飞龙股份(002536)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
