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 |
|---|
| 2025-08-01 | 16.91 | 16.92 | -0.20 | -1.17% | 16.81 | 17.65 | 279792 | 48008.41 | 5.14% |
| 2025-07-31 | 16.57 | 17.12 | 0.90 | 5.55% | 16.57 | 17.52 | 477932 | 81940.59 | 8.78% |
| 2025-07-30 | 16.43 | 16.22 | -0.27 | -1.64% | 16.05 | 16.47 | 150908 | 24511.86 | 2.77% |
| 2025-07-29 | 16.83 | 16.49 | -0.15 | -0.90% | 16.38 | 16.89 | 176066 | 29062.05 | 3.23% |
| 2025-07-28 | 16.76 | 16.64 | 0.01 | 0.06% | 16.45 | 16.99 | 230145 | 38278.76 | 4.23% |
| 2025-07-25 | 15.77 | 16.63 | 0.92 | 5.86% | 15.77 | 16.76 | 503330 | 82607.82 | 9.25% |
| 2025-07-24 | 15.64 | 15.71 | 0.10 | 0.64% | 15.64 | 16.08 | 155958 | 24621.21 | 2.86% |
| 2025-07-23 | 15.80 | 15.61 | -0.26 | -1.64% | 15.45 | 15.82 | 192184 | 29942.54 | 3.52% |
| 2025-07-22 | 15.77 | 15.87 | 0.02 | 0.13% | 15.73 | 16.09 | 181167 | 28808.85 | 3.32% |
| 2025-07-21 | 15.85 | 15.85 | -0.16 | -1.00% | 15.61 | 15.92 | 199067 | 31409.22 | 3.65% |
| 2025-07-18 | 15.76 | 16.01 | 0.22 | 1.39% | 15.62 | 16.35 | 310939 | 49750.74 | 5.70% |
| 2025-07-17 | 15.53 | 15.79 | 0.18 | 1.15% | 15.42 | 15.82 | 159144 | 24947.25 | 2.92% |
| 2025-07-16 | 15.35 | 15.61 | 0.17 | 1.10% | 15.33 | 15.79 | 178470 | 27826.79 | 3.27% |
| 2025-07-15 | 15.20 | 15.44 | 0.18 | 1.18% | 15.16 | 15.50 | 200221 | 30755.56 | 3.67% |
| 2025-07-14 | 14.87 | 15.26 | 0.35 | 2.35% | 14.87 | 15.45 | 175930 | 26749.25 | 3.22% |
| 2025-07-11 | 15.09 | 14.91 | -0.24 | -1.58% | 14.90 | 15.16 | 123326 | 18476.50 | 2.26% |
| 2025-07-10 | 15.08 | 15.15 | 0.00 | 0.00% | 14.82 | 15.23 | 127062 | 19086.39 | 2.33% |
| 2025-07-09 | 15.39 | 15.15 | -0.25 | -1.62% | 15.08 | 15.47 | 130851 | 19928.31 | 2.40% |
| 2025-07-08 | 14.75 | 15.40 | 0.53 | 3.56% | 14.75 | 15.45 | 228307 | 34834.02 | 4.18% |
| 2025-07-07 | 14.79 | 14.87 | 0.09 | 0.61% | 14.59 | 14.89 | 110716 | 16320.08 | 2.03% |
| 2025-07-04 | 15.22 | 14.78 | -0.47 | -3.08% | 14.75 | 15.29 | 167899 | 25093.64 | 3.08% |
| 2025-07-03 | 15.06 | 15.25 | 0.07 | 0.46% | 15.02 | 15.27 | 123270 | 18697.04 | 2.26% |
| 2025-07-02 | 15.42 | 15.18 | -0.54 | -3.44% | 15.05 | 15.60 | 261712 | 40057.69 | 4.80% |
| 2025-07-01 | 14.76 | 15.72 | 0.76 | 5.08% | 14.41 | 16.14 | 459883 | 70309.26 | 8.43% |
| 2025-06-30 | 15.17 | 14.96 | -0.09 | -0.60% | 14.86 | 15.18 | 173706 | 26043.10 | 3.18% |
| 2025-06-27 | 14.58 | 15.05 | 0.54 | 3.72% | 14.50 | 15.24 | 287299 | 42975.00 | 5.27% |
| 2025-06-26 | 14.68 | 14.51 | -0.22 | -1.49% | 14.46 | 14.73 | 125424 | 18306.03 | 2.30% |
| 2025-06-25 | 14.55 | 14.73 | 0.16 | 1.10% | 14.46 | 14.80 | 158768 | 23321.83 | 2.91% |
| 2025-06-24 | 14.12 | 14.57 | 0.53 | 3.77% | 14.08 | 14.73 | 196134 | 28302.09 | 3.60% |
| 2025-06-23 | 13.85 | 14.04 | 0.04 | 0.29% | 13.82 | 14.23 | 77658 | 10879.99 | 1.42% |
| 2025-06-20 | 14.22 | 14.00 | -0.32 | -2.23% | 13.96 | 14.40 | 114101 | 16111.23 | 2.09% |
| 2025-06-19 | 14.26 | 14.32 | 0.01 | 0.07% | 14.17 | 14.67 | 170200 | 24554.01 | 3.12% |
| 2025-06-18 | 14.20 | 14.31 | -0.11 | -0.76% | 13.93 | 14.54 | 190482 | 26987.06 | 3.49% |
| 2025-06-17 | 15.10 | 14.42 | 0.11 | 0.77% | 14.40 | 15.18 | 345769 | 50494.36 | 6.34% |
| 2025-06-16 | 13.63 | 14.31 | 0.68 | 4.99% | 13.53 | 14.55 | 251824 | 35639.76 | 4.62% |
| 2025-06-13 | 14.10 | 13.63 | -0.44 | -3.13% | 13.60 | 14.12 | 132120 | 18268.69 | 2.42% |
| 2025-06-12 | 14.10 | 14.37 | 0.20 | 1.41% | 14.01 | 14.40 | 120185 | 17166.79 | 2.20% |
| 2025-06-11 | 14.30 | 14.17 | 0.16 | 1.14% | 14.15 | 14.33 | 114117 | 16236.25 | 2.09% |
| 2025-06-10 | 14.39 | 14.01 | -0.38 | -2.64% | 13.77 | 14.44 | 173604 | 24358.83 | 3.18% |
| 2025-06-09 | 14.48 | 14.39 | -0.01 | -0.07% | 14.30 | 14.65 | 149316 | 21579.64 | 2.74% |
| 2025-06-06 | 14.84 | 14.40 | -0.41 | -2.77% | 14.35 | 14.93 | 164555 | 23802.04 | 3.02% |
| 2025-06-05 | 14.30 | 14.81 | 0.54 | 3.78% | 14.10 | 15.19 | 273973 | 40544.00 | 5.02% |
| 2025-06-04 | 14.02 | 14.27 | 0.06 | 0.42% | 13.95 | 14.54 | 141940 | 20219.15 | 2.60% |
| 2025-06-03 | 14.06 | 14.21 | 0.01 | 0.07% | 14.01 | 14.34 | 102718 | 14562.65 | 1.88% |
| 2025-05-30 | 14.61 | 14.20 | -0.49 | -3.34% | 14.14 | 14.61 | 144566 | 20679.16 | 2.65% |
| 2025-05-29 | 14.59 | 14.69 | 0.08 | 0.55% | 14.59 | 14.99 | 160233 | 23770.09 | 2.94% |
| 2025-05-28 | 14.67 | 14.61 | -0.06 | -0.41% | 14.56 | 14.89 | 100024 | 14706.02 | 1.83% |
| 2025-05-27 | 14.97 | 14.67 | -0.38 | -2.52% | 14.61 | 14.97 | 133526 | 19666.35 | 2.45% |
| 2025-05-26 | 15.22 | 15.05 | -0.27 | -1.76% | 14.81 | 15.40 | 197827 | 29719.29 | 3.63% |
| 2025-05-23 | 15.10 | 15.32 | 0.27 | 1.79% | 15.08 | 15.88 | 309861 | 48165.90 | 5.68% |
| 2025-05-22 | 15.28 | 15.05 | -0.38 | -2.46% | 15.00 | 15.47 | 142282 | 21632.75 | 2.61% |
| 2025-05-21 | 16.08 | 15.43 | -0.64 | -3.98% | 15.42 | 16.34 | 301178 | 47081.90 | 5.52% |
| 2025-05-20 | 15.54 | 16.07 | 0.52 | 3.34% | 15.36 | 16.15 | 328368 | 51931.21 | 6.02% |
| 2025-05-19 | 15.31 | 15.55 | 0.15 | 0.97% | 14.67 | 15.65 | 243730 | 36834.29 | 4.47% |
| 2025-05-16 | 15.10 | 15.40 | 0.29 | 1.92% | 15.03 | 15.68 | 202636 | 31379.78 | 3.71% |
| 2025-05-15 | 15.45 | 15.11 | -0.48 | -3.08% | 15.11 | 15.59 | 159609 | 24377.63 | 2.93% |
| 2025-05-14 | 15.57 | 15.59 | 0.04 | 0.26% | 15.45 | 16.17 | 221910 | 34902.89 | 4.07% |
| 2025-05-13 | 15.92 | 15.55 | -0.26 | -1.64% | 15.53 | 16.00 | 140068 | 22035.13 | 2.57% |
| 2025-05-12 | 15.63 | 15.81 | 0.31 | 2.00% | 15.55 | 16.10 | 227256 | 35997.05 | 4.17% |
| 2025-05-09 | 15.88 | 15.50 | -0.40 | -2.52% | 15.40 | 16.04 | 204581 | 31934.83 | 3.75% |
| 2025-05-08 | 15.78 | 15.90 | 0.13 | 0.82% | 15.66 | 16.07 | 167726 | 26684.13 | 3.07% |
| 2025-05-07 | 16.25 | 15.77 | -0.27 | -1.68% | 15.53 | 16.34 | 245213 | 39004.49 | 4.49% |
| 2025-05-06 | 15.64 | 16.04 | 0.85 | 5.60% | 15.32 | 16.12 | 350132 | 55117.99 | 6.42% |
| 2025-04-30 | 14.73 | 15.19 | 0.44 | 2.98% | 14.69 | 15.31 | 171397 | 25821.92 | 3.14% |
| 2025-04-29 | 14.60 | 14.75 | 0.07 | 0.48% | 14.53 | 15.02 | 119251 | 17686.04 | 2.19% |
| 2025-04-28 | 14.97 | 14.68 | -0.29 | -1.94% | 14.60 | 15.01 | 162828 | 24054.79 | 2.98% |
| 2025-04-25 | 15.25 | 14.97 | -0.28 | -1.84% | 14.83 | 15.28 | 182974 | 27465.80 | 3.35% |
| 2025-04-24 | 15.55 | 15.25 | -0.05 | -0.33% | 15.17 | 15.75 | 302328 | 46515.63 | 5.54% |
| 2025-04-23 | 14.80 | 15.30 | 0.65 | 4.44% | 14.77 | 15.52 | 303790 | 46156.41 | 5.57% |
| 2025-04-22 | 14.95 | 14.65 | -0.53 | -3.49% | 14.65 | 15.01 | 177150 | 26159.24 | 3.25% |
| 2025-04-21 | 14.14 | 15.18 | 0.90 | 6.30% | 14.01 | 15.33 | 259616 | 38024.76 | 4.76% |
| 2025-04-18 | 14.80 | 14.28 | -0.51 | -3.45% | 14.20 | 14.83 | 185737 | 26759.70 | 3.40% |
| 2025-04-17 | 14.52 | 14.79 | 0.13 | 0.89% | 14.47 | 14.97 | 180450 | 26633.65 | 3.31% |
| 2025-04-16 | 14.59 | 14.66 | 0.11 | 0.76% | 14.51 | 15.10 | 287528 | 42599.64 | 5.27% |
| 2025-04-15 | 14.60 | 14.55 | -0.16 | -1.09% | 14.28 | 14.80 | 276131 | 40167.97 | 5.15% |
| 2025-04-14 | 14.46 | 14.71 | 1.05 | 7.69% | 14.21 | 14.97 | 405629 | 59166.25 | 7.56% |
| 2025-04-11 | 12.84 | 13.66 | 0.97 | 7.64% | 12.79 | 13.80 | 347895 | 46566.32 | 6.48% |
| 2025-04-10 | 12.60 | 12.69 | 0.62 | 5.14% | 12.53 | 13.14 | 302235 | 38825.13 | 5.63% |
| 2025-04-09 | 11.50 | 12.07 | 0.29 | 2.46% | 10.60 | 12.18 | 322956 | 37134.75 | 6.02% |
| 2025-04-08 | 12.50 | 11.78 | -1.31 | -10.01% | 11.78 | 12.85 | 253830 | 30418.80 | 4.73% |
深证大盘股票行情在线 K线走势图
