国投丰乐 sz.000713
5.95
0.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.97 | 5.97 | 5.92 | 5.95 | 0.00% | 0.22 | 0.61% |
| 2026-05-22 | 5.98 | 5.98 | 5.89 | 5.95 | -0.17% | 0.25 | 0.70% |
| 2026-05-21 | 6.09 | 6.14 | 5.94 | 5.96 | -2.30% | 0.43 | 1.17% |
| 2026-05-20 | 6.22 | 6.23 | 6.07 | 6.10 | -1.77% | 0.33 | 0.88% |
| 2026-05-19 | 6.16 | 6.22 | 6.15 | 6.21 | +0.65% | 0.25 | 0.65% |
| 2026-05-18 | 6.16 | 6.24 | 6.13 | 6.17 | -0.32% | 0.31 | 0.81% |
| 2026-05-15 | 6.27 | 6.27 | 6.16 | 6.19 | -1.28% | 0.52 | 1.36% |
| 2026-05-14 | 6.32 | 6.33 | 6.25 | 6.27 | -0.63% | 0.43 | 1.11% |
| 2026-05-13 | 6.34 | 6.34 | 6.27 | 6.31 | 0.00% | 0.39 | 1.01% |
| 2026-05-12 | 6.42 | 6.44 | 6.30 | 6.31 | -2.02% | 0.64 | 1.64% |
| 2026-05-11 | 6.47 | 6.50 | 6.42 | 6.44 | 0.00% | 0.56 | 1.41% |
| 2026-05-08 | 6.40 | 6.45 | 6.38 | 6.44 | +0.62% | 0.33 | 0.84% |
| 2026-05-07 | 6.46 | 6.46 | 6.39 | 6.40 | -0.78% | 0.55 | 1.41% |
| 2026-05-06 | 6.49 | 6.50 | 6.42 | 6.45 | -0.77% | 0.63 | 1.60% |
| 2026-04-30 | 6.57 | 6.57 | 6.37 | 6.50 | -2.69% | 1.05 | 2.65% |
| 2026-04-29 | 6.60 | 6.69 | 6.59 | 6.68 | +0.30% | 0.64 | 1.57% |
| 2026-04-28 | 6.62 | 6.67 | 6.58 | 6.66 | +0.60% | 0.59 | 1.45% |
| 2026-04-27 | 6.60 | 6.63 | 6.47 | 6.62 | +0.46% | 0.72 | 1.78% |
| 2026-04-24 | 6.48 | 6.64 | 6.47 | 6.59 | +1.70% | 1.17 | 2.90% |
| 2026-04-23 | 6.42 | 6.48 | 6.33 | 6.48 | +0.62% | 0.48 | 1.23% |