飞龙股份（002536）历史行情

以下为飞龙股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	41.600	40.600	44.330	40.370	0.300	0.744%	49.27万	0.00亿	0.000%
2026-10-15	40.010	40.300	42.100	39.990	-1.930	-4.570%	31.64万	0.00亿	0.000%
2026-10-14	41.730	42.230	44.140	40.900	1.070	2.600%	51.31万	0.00亿	0.000%
2026-10-13	40.200	41.160	42.300	38.300	0.050	0.122%	34.51万	0.00亿	0.000%
2026-10-12	41.210	41.110	42.680	40.720	-0.640	-1.533%	27.33万	0.00亿	0.000%
2026-10-09	42.770	41.750	42.770	38.880	-1.020	-2.385%	42.41万	0.00亿	0.000%
2026-10-08	43.230	42.770	46.340	42.000	-2.610	-5.751%	41.85万	0.00亿	0.000%
2026-10-07	46.570	45.380	46.800	45.220	-1.140	-2.451%	1,602.26万	7.34亿	2.938%
2026-10-06	46.570	45.380	46.800	45.220	-1.140	-2.451%	1,602.26万	7.34亿	2.938%
2026-10-05	46.570	45.380	46.800	45.220	-1.140	-2.451%	1,602.26万	7.34亿	2.938%
2026-10-02	46.570	45.380	46.800	45.220	-1.140	-2.451%	1,602.26万	7.34亿	2.938%
2026-10-01	46.570	45.380	46.800	45.220	-1.140	-2.451%	1,602.26万	7.34亿	2.938%
2026-09-30	46.570	45.380	46.800	45.220	-1.140	-2.451%	16.02万	0.00亿	0.000%
2026-09-29	46.060	46.520	47.000	45.790	0.020	0.043%	18.37万	0.00亿	0.000%
2026-09-28	50.470	46.500	50.600	46.300	-4.170	-8.230%	35.71万	0.00亿	0.000%
2026-09-27	51.900	50.670	52.380	50.300	-1.600	-3.061%	2,730.65万	13.93亿	5.007%
2026-09-24	51.900	50.670	52.380	50.300	-1.600	-3.061%	27.31万	0.00亿	0.000%
2026-09-23	52.550	52.270	53.320	51.870	0.120	0.230%	25.20万	0.00亿	0.000%
2026-09-22	54.700	52.150	54.700	51.850	-1.670	-3.103%	47.06万	0.00亿	0.000%
2026-09-21	53.940	53.820	56.800	53.700	0.180	0.336%	55.13万	0.00亿	0.000%
2026-09-18	54.010	53.640	54.550	51.610	0.290	0.544%	37.27万	0.00亿	0.000%
2026-09-17	54.000	53.350	55.470	53.350	-1.070	-1.966%	36.28万	0.00亿	0.000%
2026-09-16	52.650	54.420	55.110	51.560	1.060	1.987%	47.91万	0.00亿	0.000%
2026-09-15	52.980	53.360	55.480	52.440	0.070	0.131%	43.75万	0.00亿	0.000%
2026-09-14	53.020	53.290	54.920	51.900	-0.010	-0.019%	41.60万	0.00亿	0.000%
2026-09-11	52.900	53.300	53.820	50.790	-0.410	-0.763%	50.42万	0.00亿	0.000%
2026-09-10	56.100	53.710	56.300	53.550	-3.110	-5.473%	61.20万	0.00亿	0.000%
2026-09-09	58.100	56.820	58.300	55.900	-1.770	-3.021%	56.69万	0.00亿	0.000%
2026-09-08	57.000	58.590	59.280	54.250	1.220	2.127%	86.91万	0.00亿	0.000%
2026-09-07	57.680	57.370	58.350	55.300	-0.890	-1.528%	76.34万	0.00亿	0.000%
2026-09-04	63.070	58.260	63.970	57.580	-4.770	-7.568%	93.92万	0.00亿	0.000%
2026-09-03	58.000	63.030	63.880	57.420	4.960	8.541%	91.58万	0.00亿	0.000%
2026-09-02	51.510	58.070	58.070	51.510	5.280	10.002%	57.80万	0.00亿	0.000%
2026-09-01	54.950	52.790	54.950	52.590	-2.110	-3.843%	41.12万	0.00亿	0.000%
2026-08-31	51.290	54.900	55.460	50.980	1.570	2.944%	59.62万	0.00亿	0.000%
2026-08-28	54.230	53.330	55.310	53.050	-0.900	-1.660%	66.10万	0.00亿	0.000%
2026-08-27	51.490	54.230	54.230	50.000	4.930	10.000%	62.34万	0.00亿	0.000%
2026-08-26	51.020	49.300	51.560	48.000	-2.260	-4.383%	57.43万	0.00亿	0.000%
2026-08-25	48.480	51.560	52.650	47.000	2.760	5.656%	75.89万	0.00亿	0.000%
2026-08-24	50.730	48.800	51.670	47.610	1.830	3.896%	82.50万	0.00亿	0.000%
2026-08-21	44.830	46.970	46.970	44.700	4.270	10.000%	35.95万	0.00亿	0.000%
2026-08-20	42.550	42.700	43.100	41.020	0.900	2.153%	37.20万	0.00亿	0.000%
2026-08-19	44.900	41.800	45.050	41.420	-4.190	-9.111%	41.11万	0.00亿	0.000%
2026-08-18	46.110	45.990	46.500	44.000	-0.120	-0.260%	44.93万	0.00亿	0.000%
2026-08-17	42.990	46.110	46.110	42.840	3.510	8.239%	40.06万	0.00亿	0.000%
2026-08-14	43.280	42.600	44.920	42.020	0.950	2.281%	50.32万	0.00亿	0.000%
2026-08-13	43.480	41.650	44.230	41.400	-1.200	-2.800%	47.77万	0.00亿	0.000%
2026-08-12	40.330	42.850	43.690	39.290	3.130	7.880%	52.12万	0.00亿	0.000%
2026-08-11	39.490	39.720	41.260	38.990	0.200	0.506%	47.55万	0.00亿	0.000%
2026-08-10	39.610	39.520	40.450	37.800	-0.090	-0.227%	35.74万	0.00亿	0.000%
2026-08-07	38.000	39.610	40.080	37.660	1.760	4.650%	43.95万	0.00亿	0.000%
2026-08-06	37.390	37.850	38.680	36.290	-0.320	-0.838%	45.46万	0.00亿	0.000%
2026-08-05	35.190	38.170	38.180	34.230	3.460	9.968%	60.07万	0.00亿	0.000%
2026-08-04	31.860	34.710	34.710	30.910	3.160	10.016%	36.53万	0.00亿	0.000%
2026-08-03	33.610	31.550	33.690	31.300	-3.050	-8.815%	54.66万	0.00亿	0.000%
2026-07-31	38.000	34.600	38.900	34.370	-2.230	-6.055%	65.14万	0.00亿	0.000%
2026-07-30	39.900	36.830	40.810	36.830	-4.090	-9.995%	27.88万	0.00亿	0.000%
2026-07-29	43.000	40.920	43.590	40.470	-4.050	-9.006%	51.74万	0.00亿	0.000%
2026-07-28	48.010	44.970	48.500	44.970	-5.000	-10.006%	29.79万	0.00亿	0.000%
2026-07-27	48.180	49.970	50.000	45.200	1.780	3.694%	34.56万	0.00亿	0.000%
2026-07-24	49.500	48.190	52.000	47.500	-1.910	-3.812%	42.29万	0.00亿	0.000%
2026-07-23	49.910	50.100	52.860	49.020	2.050	4.266%	48.10万	0.00亿	0.000%
2026-07-22	47.000	48.050	51.400	47.000	0.990	2.104%	45.63万	0.00亿	0.000%
2026-07-21	44.140	47.060	47.500	39.860	2.770	6.254%	63.74万	0.00亿	0.000%
2026-07-20	49.000	44.290	51.320	44.290	-4.920	-9.998%	48.72万	0.00亿	0.000%
2026-07-17	54.140	49.210	56.600	49.210	-5.470	-10.004%	54.72万	0.00亿	0.000%
2026-07-16	54.920	54.680	57.300	52.000	-1.220	-2.182%	45.83万	0.00亿	0.000%
2026-07-15	55.130	55.900	58.790	54.000	1.830	3.385%	55.73万	0.00亿	0.000%
2026-07-14	49.350	54.070	54.070	49.310	4.920	10.010%	42.49万	0.00亿	0.000%
2026-07-13	51.940	49.150	55.500	48.970	-3.690	-6.983%	41.79万	0.00亿	0.000%
2026-07-10	54.090	52.840	57.270	52.100	0.150	0.285%	55.33万	0.00亿	0.000%
2026-07-09	51.510	52.690	52.980	49.660	2.890	5.803%	40.11万	0.00亿	0.000%
2026-07-08	53.830	49.800	54.780	49.740	-3.250	-6.126%	37.74万	0.00亿	0.000%
2026-07-07	54.880	53.050	55.050	52.530	-1.950	-3.545%	42.15万	0.00亿	0.000%
2026-07-06	51.820	55.000	57.160	51.660	3.040	5.851%	73.76万	0.00亿	0.000%
2026-07-03	47.680	51.960	51.960	47.370	4.720	9.992%	50.51万	0.00亿	0.000%
2026-07-02	47.000	47.240	48.990	45.600	-0.950	-1.971%	35.34万	0.00亿	0.000%
2026-07-01	47.750	48.190	49.400	46.610	1.010	2.141%	36.39万	0.00亿	0.000%
2026-06-30	45.000	47.180	47.960	44.680	2.530	5.666%	35.84万	0.00亿	0.000%
2026-06-29	47.550	44.650	48.500	43.640	-3.470	-7.211%	50.77万	0.00亿	0.000%
2026-06-26	51.500	48.120	52.520	47.530	-3.770	-7.265%	58.18万	0.00亿	0.000%
2026-06-25	52.040	51.890	53.280	51.160	2.400	4.849%	67.18万	0.00亿	0.000%
2026-06-24	44.500	49.490	49.490	43.500	4.500	10.002%	68.73万	0.00亿	0.000%
2026-06-23	45.950	44.990	47.000	43.400	1.920	4.458%	64.01万	0.00亿	0.000%
2026-06-22	45.390	43.070	46.000	41.140	-2.640	-5.776%	50.89万	0.00亿	0.000%
2026-06-18	44.850	45.710	46.830	44.500	1.280	2.881%	33.75万	0.00亿	0.000%
2026-06-17	44.560	44.430	45.450	43.720	-0.600	-1.332%	26.63万	0.00亿	0.000%
2026-06-16	45.270	45.030	46.360	44.670	0.110	0.245%	33.90万	0.00亿	0.000%
2026-06-15	41.690	44.920	45.100	41.400	3.820	9.294%	41.34万	0.00亿	0.000%
2026-06-12	40.840	41.100	42.480	40.500	0.940	2.341%	31.72万	0.00亿	0.000%
2026-06-11	40.710	40.160	42.500	39.790	-0.740	-1.809%	27.24万	0.00亿	0.000%
2026-06-10	41.200	40.900	41.410	38.950	-0.200	-0.487%	33.33万	0.00亿	0.000%
2026-06-09	38.580	41.100	41.380	38.160	3.280	8.673%	34.67万	0.00亿	0.000%
2026-06-08	37.150	37.820	40.700	37.150	-1.430	-3.643%	31.65万	0.00亿	0.000%
2026-06-05	39.700	39.250	41.250	39.000	-1.850	-4.501%	35.89万	0.00亿	0.000%
2026-06-04	38.160	41.100	42.780	37.990	2.240	5.764%	63.71万	0.00亿	0.000%
2026-06-03	42.450	38.860	43.500	38.190	-1.290	-3.213%	57.54万	0.00亿	0.000%
2026-06-02	38.460	40.150	40.280	37.080	1.770	4.612%	41.65万	0.00亿	0.000%
2026-06-01	38.690	38.380	40.550	37.320	0.030	0.078%	39.23万	0.00亿	0.000%
2026-05-29	42.510	38.350	42.560	38.340	-4.280	-10.040%	31.55万	0.00亿	0.000%
2026-05-28	40.210	42.630	43.030	39.720	1.970	4.845%	29.31万	0.00亿	0.000%
2026-05-27	42.280	40.660	42.820	40.350	-1.690	-3.991%	28.67万	0.00亿	0.000%
2026-05-26	45.470	42.350	45.580	41.070	-3.120	-6.862%	43.77万	0.00亿	0.000%
2026-05-25	46.380	45.470	46.390	44.590	-0.910	-1.962%	25.88万	0.00亿	0.000%
2026-05-22	44.400	46.380	47.460	44.400	2.100	4.743%	33.91万	0.00亿	0.000%
2026-05-21	47.900	44.280	48.550	44.220	-4.450	-9.132%	54.87万	0.00亿	0.000%
2026-05-20	45.830	48.730	49.060	45.140	2.660	5.774%	48.93万	0.00亿	0.000%
2026-05-19	44.700	46.070	46.230	43.230	1.340	2.996%	41.03万	0.00亿	0.000%
2026-05-18	44.200	44.730	45.670	43.400	0.600	1.360%	29.94万	0.00亿	0.000%
2026-05-15	44.710	44.130	45.660	43.050	-0.570	-1.275%	34.94万	0.00亿	0.000%
2026-05-14	46.500	44.700	47.150	44.590	-1.700	-3.664%	32.33万	0.00亿	0.000%
2026-05-13	45.850	46.400	47.800	44.720	0.210	0.455%	43.90万	0.00亿	0.000%
2026-05-12	44.330	46.190	46.620	43.160	1.990	4.502%	51.91万	0.00亿	0.000%
2026-05-11	44.740	44.200	45.210	43.100	1.160	2.695%	63.87万	0.00亿	0.000%
2026-05-08	37.840	43.040	43.040	37.840	3.940	10.077%	49.40万	0.00亿	0.000%
2026-05-07	36.410	39.100	39.300	35.780	2.890	7.981%	58.74万	0.00亿	0.000%
2026-05-06	35.700	36.210	36.870	35.520	0.630	1.771%	33.12万	0.00亿	0.000%
2026-04-30	36.050	35.580	36.500	35.300	-0.460	-1.276%	22.70万	0.00亿	0.000%
2026-04-29	35.900	36.040	37.450	35.700	-0.170	-0.469%	27.19万	0.00亿	0.000%
2026-04-28	37.000	36.210	37.700	36.030	-0.550	-1.496%	26.88万	0.00亿	0.000%
2026-04-27	38.930	36.760	39.530	36.740	-1.340	-3.517%	37.17万	0.00亿	0.000%
2026-04-24	37.810	38.100	38.900	36.800	0.290	0.767%	44.70万	0.00亿	0.000%
2026-04-23	38.810	37.810	39.800	37.160	-1.730	-4.375%	48.06万	0.00亿	0.000%
2026-04-22	37.550	39.540	40.000	36.710	1.340	3.508%	72.46万	0.00亿	0.000%
2026-04-21	37.700	38.200	41.300	37.700	-2.460	-6.050%	108.64万	0.00亿	0.000%
2026-04-20	36.960	40.660	40.660	36.210	0.000	0.000%	36.58万	0.00亿	0.000%
2026-04-17	35.370	36.940	37.700	34.700	0.000	0.000%	55.68万	0.00亿	0.000%
2026-04-16	35.590	35.710	36.280	35.000	0.210	0.590%	41.12万	14.78亿	7.550%
2026-04-15	35.710	35.500	36.500	35.410	0.000	0.000%	53.27万	0.00亿	0.000%
2026-04-14	34.490	35.940	37.180	34.250	1.430	4.144%	65.93万	0.00亿	0.000%
2026-04-13	33.670	34.510	34.870	33.560	0.000	0.000%	51.46万	0.00亿	0.000%
2026-04-10	34.060	34.010	35.500	33.700	0.000	0.000%	79.20万	0.00亿	0.000%
2026-04-09	30.650	33.260	33.260	30.650	0.000	0.000%	66.76万	0.00亿	0.000%
2026-04-08	28.500	30.210	30.210	28.500	0.000	0.000%	27.58万	0.00亿	0.000%
2026-04-07	26.590	27.440	27.700	26.590	0.000	0.000%	22.43万	0.00亿	0.000%
2026-04-03	27.600	27.330	28.050	27.200	0.000	0.000%	20.70万	0.00亿	0.000%
2026-04-02	28.500	27.350	28.600	27.100	0.000	0.000%	17.59万	0.00亿	0.000%
2026-04-01	28.040	28.460	28.760	28.040	0.000	0.000%	28.81万	0.00亿	0.000%