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
2026-08-21	44.83	46.97	4.27	10.00%	44.70	46.97	359544	165315	6.59%
2026-08-20	42.55	42.70	0.90	2.15%	41.02	43.10	372034	156589	6.83%
2026-08-19	44.90	41.80	-4.19	-9.11%	41.42	45.05	411069	175943	7.55%
2026-08-18	46.11	45.99	-0.12	-0.26%	44.00	46.50	449342	203300	8.25%
2026-08-17	42.99	46.11	3.51	8.24%	42.84	46.11	400634	178794	7.36%
2026-08-14	43.28	42.60	0.95	2.28%	42.02	44.92	503159	218663	9.24%
2026-08-13	43.48	41.65	-1.20	-2.80%	41.40	44.23	477650	204904	8.77%
2026-08-12	40.33	42.85	3.13	7.88%	39.29	43.69	521196	217619	9.57%
2026-08-11	39.49	39.72	0.20	0.51%	38.99	41.26	475497	191586	8.73%
2026-08-10	39.61	39.52	-0.09	-0.23%	37.80	40.45	357385	138053	6.56%
2026-08-07	38.00	39.61	1.76	4.65%	37.66	40.08	439465	172123	8.07%
2026-08-06	37.39	37.85	-0.32	-0.84%	36.29	38.68	454614	170821	8.35%
2026-08-05	35.19	38.17	3.46	9.97%	34.23	38.18	600735	222619	11.03%
2026-08-04	31.86	34.71	3.16	10.02%	30.91	34.71	365321	121835	6.71%
2026-08-03	33.61	31.55	-3.05	-8.82%	31.30	33.69	546635	176716	10.04%
2026-07-31	38.00	34.60	-2.23	-6.05%	34.37	38.90	651415	240233	11.97%
2026-07-30	39.90	36.83	-4.09	-10.00%	36.83	40.81	278756	106131	5.12%
2026-07-29	43.00	40.92	-4.05	-9.01%	40.47	43.59	517397	211545	9.50%
2026-07-28	48.01	44.97	-5.00	-10.01%	44.97	48.50	297901	137261	5.47%
2026-07-27	48.18	49.97	1.78	3.69%	45.20	50.00	345551	165051	6.35%
2026-07-24	49.50	48.19	-1.91	-3.81%	47.50	52.00	422931	208538	7.77%
2026-07-23	49.91	50.10	2.05	4.27%	49.02	52.86	481030	246069	8.84%
2026-07-22	47.00	48.05	0.99	2.10%	47.00	51.40	456315	222974	8.38%
2026-07-21	44.14	47.06	2.77	6.25%	39.86	47.50	637364	275592	11.71%
2026-07-20	49.00	44.29	-4.92	-10.00%	44.29	51.32	487236	233694	8.95%
2026-07-17	54.14	49.21	-5.47	-10.00%	49.21	56.60	547223	284072	10.05%
2026-07-16	54.92	54.68	-1.22	-2.18%	52.00	57.30	458288	253011	8.42%
2026-07-15	55.13	55.90	1.83	3.38%	54.00	58.79	557317	314364	10.24%
2026-07-14	49.35	54.07	4.92	10.01%	49.31	54.07	424866	220302	7.80%
2026-07-13	51.94	49.15	-3.69	-6.98%	48.97	55.50	417919	218138	7.68%
2026-07-10	54.09	52.84	0.15	0.28%	52.10	57.27	553251	301527	10.16%
2026-07-09	51.51	52.69	2.89	5.80%	49.66	52.98	401099	206070	7.37%
2026-07-08	53.83	49.80	-3.25	-6.13%	49.74	54.78	377370	195148	6.93%
2026-07-07	54.88	53.05	-1.95	-3.55%	52.53	55.05	421526	226030	7.74%
2026-07-06	51.82	55.00	3.04	5.85%	51.66	57.16	737584	405660	13.55%
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%