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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.18 | 7.28 | 7.15 | 7.26 | +1.11% | 1.78 | 4.01% |
| 2025-08-19 | 7.17 | 7.21 | 7.15 | 7.18 | +0.14% | 0.87 | 1.98% |
| 2025-08-18 | 7.17 | 7.19 | 7.15 | 7.17 | +0.14% | 1.24 | 2.80% |
| 2025-08-15 | 7.10 | 7.18 | 7.10 | 7.16 | +0.56% | 0.92 | 2.09% |
| 2025-08-14 | 7.18 | 7.20 | 7.11 | 7.12 | -0.97% | 1.20 | 2.73% |
| 2025-08-13 | 7.21 | 7.22 | 7.16 | 7.19 | 0.00% | 0.95 | 2.15% |
| 2025-08-12 | 7.21 | 7.25 | 7.17 | 7.19 | -0.55% | 1.30 | 2.95% |
| 2025-08-11 | 7.26 | 7.26 | 7.19 | 7.23 | -0.55% | 1.53 | 3.45% |
| 2025-08-08 | 7.25 | 7.28 | 7.22 | 7.27 | -0.14% | 1.42 | 3.19% |
| 2025-08-07 | 7.19 | 7.31 | 7.17 | 7.28 | +1.25% | 2.47 | 5.53% |
| 2025-08-06 | 7.19 | 7.20 | 7.15 | 7.19 | -0.28% | 0.85 | 1.93% |
| 2025-08-05 | 7.17 | 7.25 | 7.16 | 7.21 | +0.42% | 0.97 | 2.18% |
| 2025-08-04 | 7.15 | 7.19 | 7.11 | 7.18 | +0.42% | 0.59 | 1.34% |
| 2025-08-01 | 7.13 | 7.16 | 7.11 | 7.15 | +0.28% | 0.75 | 1.71% |
| 2025-07-31 | 7.27 | 7.28 | 7.12 | 7.13 | -2.06% | 1.87 | 4.23% |
| 2025-07-30 | 7.21 | 7.35 | 7.18 | 7.28 | +0.97% | 2.90 | 6.50% |
| 2025-07-29 | 7.27 | 7.27 | 7.16 | 7.21 | -0.69% | 1.11 | 2.52% |
| 2025-07-28 | 7.29 | 7.30 | 7.22 | 7.26 | 0.00% | 1.10 | 2.48% |
| 2025-07-25 | 7.32 | 7.35 | 7.23 | 7.26 | -0.41% | 1.79 | 4.01% |
| 2025-07-24 | 7.18 | 7.30 | 7.15 | 7.29 | +1.82% | 2.82 | 6.33% |