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
2025-09-26 25.56 25.98 24.20 24.39 42.3M
2025-09-25 25.35 26.96 25.27 26.02 46.4M
2025-09-24 26.65 26.65 24.80 25.35 63.2M
2025-09-23 28.32 28.68 26.30 27.32 66.4M
2025-09-22 26.53 28.00 26.30 27.86 53.5M
2025-09-19 27.83 27.95 26.31 26.50 51.3M
2025-09-18 26.65 28.80 26.65 27.76 89.4M
2025-09-17 26.16 27.18 26.02 26.82 54.8M
2025-09-16 25.45 26.45 25.32 26.14 43.6M
2025-09-15 25.87 26.07 25.21 25.46 37.4M
2025-09-12 26.90 27.00 26.00 26.04 61.4M
2025-09-11 26.22 27.38 25.95 26.95 84.4M
2025-09-10 24.96 26.51 24.91 26.48 90.8M
2025-09-09 24.64 25.47 24.20 24.73 51.9M
2025-09-08 24.36 25.06 24.33 24.42 28.2M
2025-09-05 24.08 24.76 24.05 24.54 34.3M
2025-09-04 25.00 25.30 23.40 23.92 36.5M
2025-09-03 25.66 25.78 24.70 24.99 36.9M
2025-09-02 26.50 27.17 25.00 25.64 79.0M
2025-09-01 27.04 27.24 26.20 26.53 46.5M
2025-08-29 27.65 27.84 26.84 27.04 55.5M
2025-08-28 26.98 27.98 26.26 27.75 75.7M
2025-08-27 27.53 29.15 27.51 27.53 88.4M
2025-08-26 28.29 29.42 27.58 27.88 88.5M
2025-08-25 28.00 29.18 27.58 28.27 86.8M
2025-08-22 27.44 28.84 27.37 28.36 89.7M
2025-08-21 30.88 31.46 28.91 28.91 87.8M
2025-08-20 31.65 32.75 29.73 32.12 114.7M
2025-08-19 33.20 34.30 30.63 32.75 155.6M
2025-08-18 31.50 32.58 30.50 32.58 100.1M
2025-08-15 26.76 29.62 25.97 29.62 144.4M
2025-08-14 25.90 26.93 24.81 26.93 113.0M
2025-08-13 22.46 24.48 22.10 24.48 97.8M
2025-08-12 22.48 23.40 21.91 22.25 108.6M
2025-08-11 21.72 23.43 21.08 22.86 134.8M
2025-08-08 20.00 22.25 19.91 21.30 129.1M
2025-08-07 21.55 21.55 19.90 20.23 132.3M
2025-08-06 19.39 19.59 19.39 19.59 21.5M
2025-08-05 17.76 17.97 17.50 17.81 29.9M
2025-08-04 16.80 17.87 16.71 17.70 36.9M
2025-08-01 16.91 17.65 16.81 16.92 28.0M
2025-07-31 16.57 17.52 16.57 17.12 47.8M
2025-07-30 16.43 16.47 16.05 16.22 15.1M
2025-07-29 16.83 16.89 16.38 16.49 17.6M
2025-07-28 16.76 16.99 16.45 16.64 23.0M
2025-07-25 15.77 16.76 15.77 16.63 50.3M
2025-07-24 15.64 16.08 15.64 15.71 15.6M
2025-07-23 15.80 15.82 15.45 15.61 19.2M
2025-07-22 15.77 16.09 15.73 15.87 18.1M
2025-07-21 15.85 15.92 15.61 15.85 19.9M
2025-07-18 15.76 16.35 15.62 16.01 31.1M
2025-07-17 15.53 15.82 15.42 15.79 15.9M
2025-07-16 15.35 15.79 15.33 15.61 17.8M
2025-07-15 15.20 15.50 15.16 15.44 20.0M
2025-07-14 14.87 15.45 14.87 15.26 17.6M
2025-07-11 15.09 15.16 14.90 14.91 12.3M
2025-07-10 15.08 15.23 14.82 15.15 12.7M
2025-07-09 15.39 15.47 15.08 15.15 13.1M
2025-07-08 14.75 15.45 14.75 15.40 22.8M
2025-07-07 14.79 14.89 14.59 14.87 11.1M
2025-07-04 15.22 15.29 14.75 14.78 16.8M
2025-07-03 15.06 15.27 15.02 15.25 12.3M
2025-07-02 15.42 15.60 15.05 15.18 26.2M
2025-07-01 14.76 16.14 14.41 15.72 46.0M
2025-06-30 15.17 15.18 14.86 14.96 17.4M
2025-06-27 14.58 15.24 14.50 15.05 28.7M
2025-06-26 14.68 14.73 14.46 14.51 12.5M
2025-06-25 14.55 14.80 14.46 14.73 15.9M
2025-06-24 14.12 14.73 14.08 14.57 19.6M
2025-06-23 13.85 14.23 13.82 14.04 7.8M
2025-06-20 14.22 14.40 13.96 14.00 11.4M
2025-06-19 14.26 14.67 14.17 14.32 17.0M
2025-06-18 14.20 14.54 13.93 14.31 19.0M
2025-06-17 15.10 15.18 14.40 14.42 34.6M
2025-06-16 13.63 14.55 13.53 14.31 25.2M
2025-06-13 14.10 14.12 13.60 13.63 13.2M
2025-06-12 14.10 14.40 14.01 14.37 12.0M
2025-06-11 14.30 14.33 14.15 14.17 11.4M
2025-06-10 14.39 14.44 13.77 14.01 17.4M
2025-06-09 14.48 14.65 14.30 14.39 14.9M
2025-06-06 14.84 14.93 14.35 14.40 16.5M
2025-06-05 14.30 15.19 14.10 14.81 27.4M
2025-06-04 14.02 14.54 13.95 14.27 14.2M
2025-06-03 14.06 14.34 14.01 14.21 10.3M
2025-05-30 14.61 14.61 14.14 14.20 14.5M
2025-05-29 14.59 14.99 14.59 14.69 16.0M
2025-05-28 14.67 14.89 14.56 14.61 10.0M
2025-05-27 14.97 14.97 14.61 14.67 13.4M
2025-05-26 15.22 15.40 14.81 15.05 19.8M
2025-05-23 15.10 15.88 15.08 15.32 31.0M
2025-05-22 15.28 15.47 15.00 15.05 14.2M
2025-05-21 16.08 16.34 15.42 15.43 30.1M
2025-05-20 15.54 16.15 15.36 16.07 32.8M
2025-05-19 15.31 15.65 14.67 15.55 24.4M
2025-05-16 15.10 15.68 15.03 15.40 20.3M
2025-05-15 15.45 15.59 15.11 15.11 16.0M
2025-05-14 15.57 16.17 15.45 15.59 22.2M
2025-05-13 15.92 16.00 15.53 15.55 14.0M
2025-05-12 15.63 16.10 15.55 15.81 22.7M
2025-05-09 15.88 16.04 15.40 15.50 20.5M
2025-05-08 15.78 16.07 15.66 15.90 16.8M
2025-05-07 16.25 16.34 15.53 15.77 24.5M
2025-05-06 15.64 16.12 15.32 16.04 35.0M
2025-04-30 14.73 15.31 14.69 15.19 17.1M
2025-04-29 14.60 15.02 14.53 14.75 11.9M
2025-04-28 14.97 15.01 14.60 14.68 16.3M
2025-04-25 15.25 15.28 14.83 14.97 18.3M
2025-04-24 15.55 15.75 15.17 15.25 30.2M
2025-04-23 14.80 15.52 14.77 15.30 30.4M
2025-04-22 14.95 15.01 14.65 14.65 17.7M
2025-04-21 14.14 15.33 14.01 15.18 26.0M
2025-04-18 14.80 14.83 14.20 14.28 18.6M
2025-04-17 14.52 14.97 14.47 14.79 18.0M
2025-04-16 14.59 15.10 14.51 14.66 28.8M
2025-04-15 14.60 14.80 14.28 14.55 27.6M
2025-04-14 14.46 14.97 14.21 14.71 40.6M
2025-04-11 12.84 13.80 12.79 13.66 34.8M
2025-04-10 12.60 13.14 12.53 12.69 30.2M
2025-04-09 11.50 12.18 10.60 12.07 32.3M
2025-04-08 12.50 12.85 11.78 11.78 25.4M
2025-04-07 13.21 13.47 13.09 13.09 7.5M
2025-04-03 14.60 14.87 14.39 14.54 11.6M
2025-04-02 14.85 15.07 14.65 14.82 11.5M
2025-04-01 14.98 15.08 14.62 14.70 12.6M
2025-03-31 15.18 15.24 14.45 14.90 21.3M
2025-03-28 15.52 15.71 15.18 15.19 14.3M
2025-03-27 15.48 15.72 15.32 15.57 10.8M
2025-03-26 15.42 15.95 15.42 15.59 14.8M
2025-03-25 16.25 16.35 15.40 15.41 19.4M
2025-03-24 15.91 16.27 15.51 16.22 20.3M
2025-03-21 16.68 16.71 15.95 15.98 32.2M
2025-03-20 17.14 17.60 16.65 16.80 34.8M
2025-03-19 17.80 17.91 17.03 17.22 39.6M
2025-03-18 18.10 18.33 17.58 18.00 43.4M
2025-03-17 17.26 17.95 17.26 17.92 42.8M
2025-03-14 16.59 17.11 16.47 16.98 21.8M
2025-03-13 17.27 17.27 16.37 16.62 33.2M
2025-03-12 17.06 18.08 17.05 17.35 40.1M
2025-03-11 16.80 17.09 16.35 16.89 28.0M
2025-03-10 16.98 17.29 16.56 17.08 26.8M
2025-03-07 16.98 17.12 16.65 16.81 24.8M
2025-03-06 16.98 17.60 16.97 17.20 38.9M
2025-03-05 16.49 17.51 16.44 16.87 40.9M
2025-03-04 16.00 16.77 15.88 16.43 43.7M
2025-03-03 17.18 17.52 16.48 16.60 51.6M
2025-02-28 18.95 19.43 16.88 16.96 76.1M
2025-02-27 17.37 18.97 16.43 18.47 102.6M
2025-02-26 17.87 18.68 17.28 17.59 102.1M
2025-02-25 17.00 18.38 16.40 17.64 108.4M
2025-02-24 15.60 16.87 15.60 16.87 60.1M
2025-02-21 15.18 15.75 15.09 15.34 61.0M
2025-02-20 15.17 15.25 14.82 15.02 52.1M
2025-02-19 13.89 15.38 13.85 15.11 83.8M
2025-02-18 14.25 14.79 13.90 13.99 64.6M
2025-02-17 13.52 14.50 13.50 14.45 68.1M
2025-02-14 13.83 13.94 13.51 13.70 45.8M
2025-02-13 13.85 14.49 13.63 14.11 78.5M
2025-02-12 13.17 13.85 13.01 13.83 71.5M
2025-02-11 13.35 13.50 13.14 13.26 33.7M
2025-02-10 13.38 13.43 13.05 13.42 42.8M
2025-02-07 13.10 13.78 13.10 13.43 59.2M
2025-02-06 12.63 13.16 12.50 13.13 47.9M
2025-02-05 13.35 13.43 12.33 12.69 59.0M
2025-01-27 14.00 14.30 13.18 13.22 85.8M
2025-01-24 13.09 14.63 13.09 14.63 78.6M
2025-01-23 13.16 14.04 12.99 13.30 77.8M
2025-01-22 13.15 13.30 12.83 13.04 34.4M
2025-01-21 13.31 13.60 12.93 13.30 53.4M
2025-01-20 13.08 14.18 12.90 13.49 79.0M
2025-01-17 13.29 13.55 12.78 12.89 58.5M
2025-01-16 13.70 13.75 13.11 13.48 73.7M
2025-01-15 13.18 14.39 13.17 13.89 107.6M
2025-01-14 13.19 14.05 13.19 13.49 107.6M
2025-01-13 14.33 14.88 12.91 13.10 123.3M
2025-01-10 13.34 13.74 12.86 13.74 55.1M
2025-01-09 11.31 12.49 11.24 12.49 32.7M
2025-01-08 11.28 11.48 10.95 11.35 12.4M
2025-01-07 11.06 11.45 10.98 11.44 13.2M
2025-01-06 10.86 11.16 10.72 10.94 9.0M
2025-01-03 11.52 11.70 10.92 10.96 16.3M
2025-01-02 11.55 12.09 11.43 11.61 17.1M