飞龙股份

002536
🏛️ 中国 →
24.39
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 13.82 13.95 13.73 13.91 16.5M
2023-12-28 13.70 13.95 13.40 13.83 19.6M
2023-12-27 14.03 14.22 13.63 13.75 24.7M
2023-12-26 14.07 14.50 13.80 14.28 38.0M
2023-12-25 13.21 14.20 13.18 14.15 33.6M
2023-12-22 13.25 13.67 13.17 13.41 20.6M
2023-12-21 13.02 13.25 12.85 13.24 12.2M
2023-12-20 13.49 13.54 13.12 13.12 13.6M
2023-12-19 13.71 13.75 13.45 13.55 20.4M
2023-12-18 13.15 14.17 13.08 13.94 36.8M
2023-12-15 13.31 13.39 13.16 13.19 7.2M
2023-12-14 13.45 13.60 13.30 13.31 7.3M
2023-12-13 13.58 13.70 13.39 13.46 10.3M
2023-12-12 13.46 13.65 13.39 13.58 8.8M
2023-12-11 13.29 13.49 13.15 13.47 10.8M
2023-12-08 13.36 13.54 13.29 13.29 11.2M
2023-12-07 13.60 13.68 13.40 13.41 13.4M
2023-12-06 13.54 13.90 13.54 13.65 12.9M
2023-12-05 14.08 14.12 13.74 13.74 13.5M
2023-12-04 14.38 14.40 14.13 14.13 13.6M
2023-12-01 14.05 14.31 13.80 14.23 18.4M
2023-11-30 14.18 14.34 13.84 14.01 18.3M
2023-11-29 14.46 14.80 14.22 14.29 19.8M
2023-11-28 14.08 14.50 14.03 14.47 22.1M
2023-11-27 14.10 14.33 14.07 14.09 17.7M
2023-11-24 14.77 14.83 14.05 14.14 31.1M
2023-11-23 14.78 15.13 14.71 14.90 19.1M
2023-11-22 15.20 15.21 14.78 14.78 29.9M
2023-11-21 14.89 15.66 14.88 15.47 49.3M
2023-11-20 15.05 15.07 14.78 14.96 22.9M
2023-11-17 14.88 15.10 14.70 15.05 28.9M
2023-11-16 14.91 15.05 14.80 14.84 24.0M
2023-11-15 14.96 15.03 14.59 14.89 31.0M
2023-11-14 14.80 14.92 14.66 14.86 25.3M
2023-11-13 14.87 14.96 14.65 14.81 28.7M
2023-11-10 15.28 15.50 14.70 14.87 49.6M
2023-11-09 17.15 17.15 15.73 15.73 63.1M
2023-11-08 17.59 18.05 17.33 17.48 67.3M
2023-11-07 17.31 18.91 16.77 18.15 95.9M
2023-11-06 16.40 17.70 16.05 17.35 83.8M
2023-11-03 15.95 16.50 15.63 16.12 60.7M
2023-11-02 16.41 17.56 15.78 15.83 90.5M
2023-11-01 14.80 16.80 14.56 16.30 87.2M
2023-10-31 14.58 16.19 14.46 15.27 74.1M
2023-10-30 14.78 14.97 14.68 14.72 27.6M
2023-10-27 15.25 15.30 14.78 14.80 41.9M
2023-10-26 14.71 15.28 14.50 15.10 54.0M
2023-10-25 13.87 15.34 13.75 14.80 50.9M
2023-10-24 13.67 14.20 13.67 13.98 28.7M
2023-10-23 13.52 13.86 13.48 13.59 21.2M
2023-10-20 13.76 14.08 13.60 13.67 22.2M
2023-10-19 14.25 14.30 13.75 13.81 39.0M
2023-10-18 14.10 14.86 14.03 14.57 45.1M
2023-10-17 14.40 14.73 14.15 14.29 32.3M
2023-10-16 14.80 14.90 14.37 14.63 44.5M
2023-10-13 14.54 15.45 14.35 15.09 70.6M
2023-10-12 14.20 14.69 14.11 14.45 47.8M
2023-10-11 14.50 14.63 14.06 14.20 45.0M
2023-10-10 14.60 14.97 14.11 14.38 86.8M
2023-10-09 12.96 13.92 12.95 13.92 51.2M
2023-09-28 12.60 12.80 12.57 12.65 11.7M
2023-09-27 12.50 12.69 12.47 12.53 9.5M
2023-09-26 12.71 12.85 12.56 12.56 10.8M
2023-09-25 12.66 12.97 12.60 12.82 15.9M
2023-09-22 12.35 12.64 12.27 12.59 11.5M
2023-09-21 12.55 12.66 12.32 12.41 12.0M
2023-09-20 12.66 12.87 12.60 12.62 8.6M
2023-09-19 12.92 12.92 12.62 12.65 12.1M
2023-09-18 12.65 13.15 12.59 12.94 14.7M
2023-09-15 12.97 13.11 12.70 12.84 15.3M
2023-09-14 13.23 13.27 12.80 12.81 23.0M
2023-09-13 13.62 13.63 13.14 13.39 27.3M
2023-09-12 13.20 13.80 13.15 13.70 39.7M
2023-09-11 13.00 13.29 12.88 13.25 21.5M
2023-09-08 13.06 13.22 12.65 13.06 24.1M
2023-09-07 13.60 13.63 13.12 13.16 36.0M
2023-09-06 13.24 14.23 13.18 13.90 64.4M
2023-09-05 13.32 13.50 13.11 13.34 24.1M
2023-09-04 13.44 13.46 13.19 13.32 24.3M
2023-09-01 13.28 13.53 13.10 13.43 34.3M
2023-08-31 13.20 13.45 13.02 13.33 32.1M
2023-08-30 13.32 13.50 13.12 13.26 43.5M
2023-08-29 12.40 13.64 12.38 13.45 73.9M
2023-08-28 13.30 13.31 12.39 12.40 25.6M
2023-08-25 12.86 12.86 12.35 12.62 18.7M
2023-08-24 12.40 13.01 12.39 12.93 25.1M
2023-08-23 13.22 13.35 12.58 12.71 24.6M
2023-08-22 12.75 12.88 12.47 12.87 14.0M
2023-08-21 12.64 12.94 12.64 12.64 10.8M
2023-08-18 12.88 13.07 12.67 12.69 15.7M
2023-08-17 12.39 12.95 12.20 12.81 20.5M
2023-08-16 12.60 12.71 12.35 12.35 14.4M
2023-08-15 13.13 13.16 12.65 12.72 14.3M
2023-08-14 12.61 13.05 12.46 13.03 17.7M
2023-08-11 13.01 13.05 12.66 12.67 17.0M
2023-08-10 13.09 13.32 12.98 13.01 19.8M
2023-08-09 13.55 13.61 13.13 13.25 34.9M
2023-08-08 13.31 14.59 13.30 13.85 57.5M
2023-08-07 13.25 13.50 13.11 13.28 19.9M
2023-08-04 13.09 13.40 13.05 13.30 23.4M
2023-08-03 13.15 13.30 12.95 13.08 18.5M
2023-08-02 12.90 13.30 12.80 13.21 26.3M
2023-08-01 13.13 13.18 12.80 13.00 19.4M
2023-07-31 13.23 13.53 13.06 13.19 20.8M
2023-07-28 12.96 13.42 12.87 13.23 22.0M
2023-07-27 13.45 13.62 13.15 13.20 22.6M
2023-07-26 13.94 13.94 13.15 13.25 34.5M
2023-07-25 13.80 14.04 13.57 13.96 29.3M
2023-07-24 13.60 13.87 13.44 13.56 20.2M
2023-07-21 13.74 13.97 13.55 13.73 24.9M
2023-07-20 14.41 14.70 13.80 13.83 38.8M
2023-07-19 14.49 14.61 14.19 14.38 28.1M
2023-07-18 14.75 14.98 14.25 14.52 37.5M
2023-07-17 15.17 15.29 14.57 14.87 38.0M
2023-07-14 14.46 15.30 14.18 15.18 59.7M
2023-07-13 14.03 14.65 14.02 14.50 44.2M
2023-07-12 15.20 15.57 14.15 14.24 70.0M
2023-07-11 14.88 15.78 14.55 15.45 68.9M
2023-07-10 15.35 15.87 14.70 14.92 69.1M
2023-07-07 16.40 16.97 15.53 15.53 94.6M
2023-07-06 16.65 17.89 15.62 17.26 127.2M
2023-07-05 16.00 16.84 15.77 16.84 80.5M
2023-07-04 15.07 15.75 14.81 15.31 88.4M
2023-07-03 15.40 15.70 14.55 15.02 76.5M
2023-06-30 14.16 15.30 13.85 15.00 75.8M
2023-06-29 13.52 14.44 13.52 14.17 69.4M
2023-06-28 14.50 14.73 13.43 13.82 87.2M
2023-06-27 14.50 16.16 14.03 14.92 92.4M
2023-06-26 14.12 15.50 14.12 15.10 83.2M
2023-06-21 14.90 15.36 14.42 14.60 86.9M
2023-06-20 15.20 15.62 14.47 14.63 118.2M
2023-06-19 14.80 15.83 14.75 15.83 111.2M
2023-06-16 13.39 14.39 12.91 14.39 111.4M
2023-06-15 14.29 14.50 13.28 13.28 117.0M
2023-06-14 14.58 15.40 14.10 14.76 142.4M
2023-06-13 14.00 14.00 13.12 14.00 83.9M
2023-06-12 12.29 12.73 11.94 12.73 68.0M
2023-06-09 10.74 11.57 10.66 11.57 34.2M
2023-06-08 10.54 10.77 10.49 10.52 15.0M
2023-06-07 10.94 11.09 10.50 10.54 24.5M
2023-06-06 11.08 11.52 10.86 10.93 38.3M
2023-06-05 10.73 11.00 10.68 10.83 13.4M
2023-06-02 10.60 10.88 10.49 10.68 14.2M
2023-06-01 10.59 10.76 10.36 10.62 21.9M
2023-05-31 10.65 11.55 10.50 10.74 34.4M
2023-05-30 10.58 10.99 10.55 10.69 11.3M
2023-05-29 10.68 10.72 10.52 10.58 6.1M
2023-05-26 10.50 10.78 10.25 10.66 8.6M
2023-05-25 10.59 10.78 10.40 10.58 8.7M
2023-05-24 10.74 10.81 10.62 10.68 7.0M
2023-05-23 10.78 10.98 10.60 10.60 10.5M
2023-05-22 10.80 10.86 10.53 10.73 8.0M
2023-05-19 10.93 10.94 10.60 10.73 9.9M
2023-05-18 10.64 10.91 10.60 10.91 15.6M
2023-05-17 10.37 10.68 10.33 10.65 12.9M
2023-05-16 10.38 10.50 10.23 10.37 8.2M
2023-05-15 10.28 10.40 10.10 10.39 9.4M
2023-05-12 10.44 10.59 10.12 10.17 8.5M
2023-05-11 10.45 10.48 10.22 10.39 8.9M
2023-05-10 10.06 10.57 9.95 10.44 16.7M
2023-05-09 10.27 10.36 9.94 9.95 14.6M
2023-05-08 10.54 10.66 10.24 10.32 13.9M
2023-05-05 10.83 10.83 10.30 10.36 18.8M
2023-05-04 10.30 11.02 10.25 10.92 23.4M
2023-04-28 10.27 10.57 10.10 10.42 18.7M
2023-04-27 10.61 10.68 10.23 10.35 17.2M
2023-04-26 9.93 10.45 9.88 10.37 15.3M
2023-04-25 10.27 10.29 9.72 9.94 16.8M
2023-04-24 10.19 10.57 9.83 10.38 17.9M
2023-04-21 10.33 10.43 10.00 10.10 12.7M
2023-04-20 10.36 10.54 10.30 10.35 8.2M
2023-04-19 10.57 10.57 10.35 10.35 10.1M
2023-04-18 10.53 10.69 10.36 10.60 11.8M
2023-04-17 10.56 10.83 10.50 10.53 10.8M
2023-04-14 10.76 10.95 10.62 10.63 12.4M
2023-04-13 10.95 11.18 10.74 10.77 15.5M
2023-04-12 10.79 11.10 10.68 11.00 18.3M
2023-04-11 10.50 10.93 10.50 10.86 24.9M
2023-04-10 10.97 11.07 10.28 10.66 36.0M
2023-04-07 10.79 10.98 10.72 10.84 21.1M
2023-04-06 10.98 11.15 10.74 10.91 32.4M
2023-04-04 11.25 11.44 10.89 11.05 44.3M
2023-04-03 11.24 11.99 11.23 11.34 70.4M
2023-03-31 11.50 11.87 10.93 11.23 76.6M
2023-03-30 10.80 10.80 10.80 10.80 10.5M
2023-03-29 9.73 9.92 9.63 9.82 11.2M
2023-03-28 9.78 9.80 9.50 9.64 8.5M
2023-03-27 9.73 9.92 9.67 9.75 11.4M
2023-03-24 9.47 9.85 9.27 9.71 20.6M
2023-03-23 9.28 9.41 9.13 9.24 6.8M
2023-03-22 9.02 9.45 8.98 9.26 14.2M
2023-03-21 8.81 9.04 8.75 9.02 6.5M
2023-03-20 8.78 8.82 8.57 8.79 8.4M
2023-03-17 8.88 8.92 8.74 8.81 5.6M
2023-03-16 8.93 8.96 8.78 8.79 5.4M
2023-03-15 8.77 9.15 8.69 8.96 9.7M
2023-03-14 8.94 8.95 8.48 8.72 9.0M
2023-03-13 8.78 8.90 8.65 8.85 7.6M
2023-03-10 9.25 9.31 8.88 8.91 10.0M
2023-03-09 9.50 9.53 9.15 9.28 10.5M
2023-03-08 9.19 9.49 9.18 9.40 12.2M
2023-03-07 10.01 10.12 9.38 9.39 24.2M
2023-03-06 9.73 9.91 9.63 9.87 17.1M
2023-03-03 9.57 9.79 9.57 9.66 9.5M
2023-03-02 9.86 9.86 9.59 9.62 11.2M
2023-03-01 9.88 9.90 9.73 9.86 10.6M
2023-02-28 9.85 9.85 9.65 9.83 14.2M
2023-02-27 9.70 9.93 9.70 9.85 12.3M
2023-02-24 9.67 9.82 9.47 9.77 19.0M
2023-02-23 9.80 10.18 9.70 9.92 23.3M
2023-02-22 9.74 9.94 9.70 9.83 10.9M
2023-02-21 9.80 9.95 9.68 9.82 12.9M
2023-02-20 9.79 10.06 9.71 9.89 18.9M
2023-02-17 9.69 9.88 9.55 9.80 14.5M
2023-02-16 9.82 10.04 9.55 9.62 23.0M
2023-02-15 9.81 10.02 9.77 9.90 21.1M
2023-02-14 9.89 9.93 9.66 9.80 21.9M
2023-02-13 9.87 9.97 9.79 9.93 18.0M
2023-02-10 10.33 10.37 9.91 10.00 26.0M
2023-02-09 9.74 10.60 9.74 10.34 47.3M
2023-02-08 10.10 10.10 9.79 9.83 29.9M
2023-02-07 10.11 10.30 9.85 10.22 39.4M
2023-02-06 9.62 11.00 9.55 10.47 68.9M
2023-02-03 9.90 10.78 9.68 10.00 77.5M
2023-02-02 9.19 10.11 9.11 10.11 71.9M
2023-02-01 8.81 9.24 8.81 9.19 39.7M
2023-01-31 9.39 9.82 9.03 9.16 64.4M
2023-01-30 8.30 8.93 8.30 8.93 8.5M
2023-01-20 7.94 8.12 7.91 8.12 5.3M
2023-01-19 8.03 8.05 7.91 7.94 3.3M
2023-01-18 7.95 8.06 7.91 8.02 4.4M
2023-01-17 7.95 8.08 7.85 7.93 4.6M
2023-01-16 8.04 8.07 7.91 7.94 6.0M
2023-01-13 7.98 8.08 7.96 8.04 5.9M
2023-01-12 7.97 7.99 7.87 7.97 4.7M
2023-01-11 7.91 8.02 7.82 7.88 5.9M
2023-01-10 7.89 7.92 7.76 7.91 6.8M
2023-01-09 7.78 7.92 7.78 7.84 5.9M
2023-01-06 7.80 7.94 7.74 7.77 6.3M
2023-01-05 7.61 7.90 7.58 7.81 9.0M
2023-01-04 7.62 7.66 7.51 7.58 4.2M
2023-01-03 7.47 7.62 7.41 7.62 4.1M