飞龙股份 (002536) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	45.01	44.43	-0.57	-1.27%	43.35	45.96	349410	155282	6.42%
2026-05-14	46.80	45.00	-1.70	-3.64%	44.89	47.45	323325	148650	5.94%
2026-05-13	46.15	46.70	0.21	0.45%	45.02	48.10	438957	204550	8.06%
2026-05-12	44.63	46.49	1.99	4.47%	43.46	46.92	519141	234104	9.54%
2026-05-11	45.04	44.50	1.16	2.68%	43.40	45.51	638742	283584	11.73%
2026-05-08	38.14	43.34	3.94	10.00%	38.14	43.34	493952	207118	9.07%
2026-05-07	36.71	39.40	2.89	7.92%	36.08	39.60	587360	223006	10.79%
2026-05-06	36.00	36.51	0.63	1.76%	35.82	37.17	331229	120877	6.08%
2026-04-30	36.35	35.88	-0.46	-1.27%	35.60	36.80	227027	81793	4.17%
2026-04-29	36.20	36.34	-0.17	-0.47%	36.00	37.75	271891	99856	4.99%
2026-04-28	37.30	36.51	-0.55	-1.48%	36.33	38.00	268761	99478	4.94%
2026-04-27	39.23	37.06	-1.34	-3.49%	37.04	39.83	371719	139939	6.83%
2026-04-24	38.11	38.40	0.29	0.76%	37.10	39.20	447023	170131	8.21%
2026-04-23	39.11	38.11	-1.73	-4.34%	37.46	40.10	480611	185206	8.83%
2026-04-22	37.85	39.84	1.34	3.48%	37.01	40.30	724559	280919	13.31%
2026-04-21	38.00	38.50	-2.46	-6.01%	38.00	41.60	1086379	427376	19.96%
2026-04-20	37.26	40.96	3.72	9.99%	36.51	40.96	365783	144152	6.72%
2026-04-17	35.67	37.24	1.23	3.42%	35.00	38.00	556818	205639	10.23%
2026-04-16	35.89	36.01	0.21	0.59%	35.30	36.58	411184	147807	7.55%
2026-04-15	36.01	35.80	-0.44	-1.21%	35.71	36.80	532702	192473	9.79%
2026-04-14	34.79	36.24	1.43	4.11%	34.55	37.48	659255	238456	12.11%
2026-04-13	33.97	34.81	0.50	1.46%	33.86	35.17	514599	177963	9.45%
2026-04-10	34.36	34.31	0.75	2.23%	34.00	35.80	792016	275663	14.55%
2026-04-09	30.95	33.56	3.05	10.00%	30.95	33.56	667560	217008	12.26%
2026-04-08	28.80	30.51	2.77	9.99%	28.80	30.51	275847	82384	5.07%
2026-04-07	26.89	27.74	0.11	0.40%	26.89	28.00	224317	61828	4.12%
2026-04-03	27.90	27.63	-0.02	-0.07%	27.50	28.35	206953	57697	3.80%
2026-04-02	28.80	27.65	-1.11	-3.86%	27.40	28.90	175855	49075	3.23%
2026-04-01	28.34	28.76	1.28	4.66%	28.34	29.06	288122	82801	5.29%
2026-03-31	29.51	27.48	-1.75	-5.99%	27.44	29.53	334365	93604	6.14%
2026-03-30	28.80	29.23	0.00	0.00%	28.61	29.59	189743	55287	3.49%
2026-03-27	28.50	29.23	0.03	0.10%	28.22	29.45	226256	65314	4.16%
2026-03-26	30.70	29.20	-1.51	-4.92%	29.03	30.70	225705	67032	4.15%
2026-03-25	29.47	30.71	1.43	4.88%	29.47	31.06	384193	116751	7.06%
2026-03-24	30.00	29.28	0.07	0.24%	28.45	30.10	275187	80026	5.05%
2026-03-23	30.68	29.21	-2.12	-6.77%	29.02	31.25	322278	97043	5.92%
2026-03-20	33.01	31.33	-1.92	-5.77%	31.23	33.67	372171	120532	6.84%
2026-03-19	33.85	33.25	-1.35	-3.90%	32.90	34.17	322094	108016	5.92%
2026-03-18	34.12	34.60	1.44	4.34%	33.04	34.78	448083	153241	8.23%
2026-03-17	35.29	33.16	-2.12	-6.01%	33.00	35.50	406043	136676	7.46%
2026-03-16	36.71	35.28	-2.29	-6.10%	33.81	37.00	672331	234027	12.35%
2026-03-13	39.43	37.57	-1.98	-5.01%	36.95	39.43	489464	186035	8.99%
2026-03-12	40.20	39.55	-1.35	-3.30%	38.96	41.67	531680	212730	9.77%
2026-03-11	39.84	40.90	2.81	7.38%	39.23	41.34	852352	343531	15.66%
2026-03-10	35.62	38.09	3.46	9.99%	35.50	38.09	375530	140535	6.90%
2026-03-09	33.99	34.63	-1.84	-5.05%	32.82	35.01	569328	192345	10.46%
2026-03-06	36.12	36.47	-0.54	-1.46%	36.00	37.86	523322	191916	9.61%
2026-03-05	35.64	37.01	1.79	5.08%	35.23	38.11	845989	310934	15.54%
2026-03-04	32.80	35.22	1.02	2.98%	32.80	35.99	702180	243859	12.90%
2026-03-03	34.99	34.20	-0.45	-1.30%	33.72	35.68	891976	308889	16.38%
2026-03-02	31.33	34.65	3.15	10.00%	31.02	34.65	694860	237067	12.76%
2026-02-27	31.36	31.50	-0.54	-1.69%	30.72	31.54	448789	139873	8.24%
2026-02-26	30.20	32.04	2.19	7.34%	29.71	32.27	735300	230310	13.51%
2026-02-25	29.30	29.85	0.76	2.61%	29.04	30.14	366515	108977	6.73%
2026-02-24	29.96	29.09	-0.32	-1.09%	28.54	30.14	413698	121708	7.60%
2026-02-13	29.40	29.41	-0.84	-2.78%	29.05	30.37	564029	167931	10.36%
2026-02-12	31.02	30.25	1.59	5.55%	29.90	31.53	953978	294196	17.52%
2026-02-11	29.24	28.66	-0.68	-2.32%	28.61	29.88	204937	59661	3.76%
2026-02-10	29.70	29.34	-0.31	-1.05%	29.17	30.40	246732	73259	4.53%
2026-02-09	29.35	29.65	0.91	3.17%	29.01	29.96	344506	102025	6.33%
2026-02-06	27.83	28.74	0.65	2.31%	27.71	29.88	436557	126193	8.02%