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
2026-07-03	47.68	51.96	4.72	9.99%	47.37	51.96	505096	257710	9.28%
2026-07-02	47.00	47.24	-0.95	-1.97%	45.60	48.99	353382	167549	6.49%
2026-07-01	47.75	48.19	1.01	2.14%	46.61	49.40	363859	175104	6.68%
2026-06-30	45.00	47.18	2.53	5.67%	44.68	47.96	358410	168232	6.58%
2026-06-29	47.55	44.65	-3.47	-7.21%	43.64	48.50	507743	230803	9.33%
2026-06-26	51.50	48.12	-3.77	-7.27%	47.53	52.52	581845	289561	10.69%
2026-06-25	52.04	51.89	2.40	4.85%	51.16	53.28	671810	349794	12.34%
2026-06-24	44.50	49.49	4.50	10.00%	43.50	49.49	687251	325346	12.62%
2026-06-23	45.95	44.99	1.92	4.46%	43.40	47.00	640146	287082	11.76%
2026-06-22	45.39	43.07	-2.64	-5.78%	41.14	46.00	508868	217326	9.35%
2026-06-18	44.85	45.71	1.28	2.88%	44.50	46.83	337523	155124	6.20%
2026-06-17	44.86	44.73	-0.60	-1.32%	44.02	45.75	266281	118985	4.89%
2026-06-16	45.57	45.33	0.11	0.24%	44.97	46.66	339013	155408	6.23%
2026-06-15	41.99	45.22	3.82	9.23%	41.70	45.40	413426	181719	7.59%
2026-06-12	41.14	41.40	0.94	2.32%	40.80	42.78	317164	132674	5.83%
2026-06-11	41.01	40.46	-0.74	-1.80%	40.09	42.80	272404	112316	5.00%
2026-06-10	41.50	41.20	-0.20	-0.48%	39.25	41.71	333257	134996	6.12%
2026-06-09	38.88	41.40	3.28	8.60%	38.46	41.68	346748	140232	6.37%
2026-06-08	37.45	38.12	-1.43	-3.62%	37.45	41.00	316469	124178	5.81%
2026-06-05	40.00	39.55	-1.85	-4.47%	39.30	41.55	358940	144965	6.59%
2026-06-04	38.46	41.40	2.24	5.72%	38.29	43.08	637070	263998	11.70%
2026-06-03	42.75	39.16	-1.29	-3.19%	38.49	43.80	575385	231469	10.57%
2026-06-02	38.76	40.45	1.77	4.58%	37.38	40.58	416517	162996	7.65%
2026-06-01	38.99	38.68	0.03	0.08%	37.62	40.85	392327	154506	7.21%
2026-05-29	42.81	38.65	-4.28	-9.97%	38.64	42.86	315451	125347	5.79%
2026-05-28	40.51	42.93	1.97	4.81%	40.02	43.33	293053	121503	5.38%
2026-05-27	42.58	40.96	-1.69	-3.96%	40.65	43.12	286733	119396	5.27%
2026-05-26	45.77	42.65	-3.12	-6.82%	41.37	45.88	437668	186413	8.04%
2026-05-25	46.68	45.77	-0.91	-1.95%	44.89	46.69	258805	118176	4.75%
2026-05-22	44.70	46.68	2.10	4.71%	44.70	47.76	339138	156773	6.23%
2026-05-21	48.20	44.58	-4.45	-9.08%	44.52	48.85	548688	255083	10.08%
2026-05-20	46.13	49.03	2.66	5.74%	45.44	49.36	489310	232222	8.99%
2026-05-19	45.00	46.37	1.34	2.98%	43.53	46.53	410320	186209	7.54%
2026-05-18	44.50	45.03	0.60	1.35%	43.70	45.97	299444	134723	5.50%
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%