飞荣达
SZ300602 前复权 GEM
34.88
-0.89
(-2.49%)
今开
36.30
最高
36.47
最低
34.64
昨收
35.77
振幅
5.12%
成交量
991.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
36.46
MA10
37.62
MA20
39.10
MA60
39.18
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.30 | 36.47 | 34.64 | 34.88 | 991万 |
| 2 | 2026-09-29 | 35.40 | 36.25 | 34.73 | 35.77 | 1,042万 |
| 3 | 2026-09-28 | 37.46 | 37.66 | 34.81 | 35.17 | 1,450万 |
| 4 | 2026-09-24 | 38.76 | 38.89 | 37.41 | 37.47 | 1,280万 |
| 5 | 2026-09-23 | 38.88 | 39.66 | 38.60 | 39.00 | 1,568万 |
| 6 | 2026-09-22 | 39.42 | 40.08 | 38.71 | 38.88 | 1,958万 |
| 7 | 2026-09-21 | 39.32 | 39.80 | 38.19 | 38.74 | 1,564万 |
| 8 | 2026-09-18 | 39.10 | 39.36 | 38.06 | 39.08 | 1,843万 |
| 9 | 2026-09-17 | 38.64 | 39.70 | 38.13 | 38.45 | 1,652万 |
| 10 | 2026-09-16 | 37.45 | 39.17 | 36.73 | 38.75 | 1,982万 |
| 11 | 2026-09-15 | 37.39 | 38.06 | 37.10 | 37.23 | 1,308万 |
| 12 | 2026-09-14 | 36.31 | 37.86 | 35.60 | 37.56 | 1,836万 |