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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.45 | 6.47 | 6.40 | 6.44 | -0.15% | 0.29 | 0.74% |
| 2026-04-21 | 6.50 | 6.53 | 6.41 | 6.45 | -0.92% | 0.39 | 0.98% |
| 2026-04-20 | 6.53 | 6.59 | 6.47 | 6.51 | 0.00% | 0.38 | 0.95% |
| 2026-04-17 | 6.59 | 6.68 | 6.50 | 6.51 | -1.81% | 0.54 | 1.34% |
| 2026-04-16 | 6.47 | 6.65 | 6.42 | 6.63 | +2.31% | 0.83 | 2.04% |
| 2026-04-15 | 6.43 | 6.49 | 6.38 | 6.48 | +0.78% | 0.58 | 1.48% |
| 2026-04-14 | 6.40 | 6.43 | 6.33 | 6.43 | +0.47% | 0.46 | 1.18% |
| 2026-04-13 | 6.38 | 6.43 | 6.35 | 6.40 | 0.00% | 0.40 | 1.03% |
| 2026-04-10 | 6.41 | 6.44 | 6.38 | 6.40 | -0.16% | 0.45 | 1.15% |
| 2026-04-09 | 6.46 | 6.56 | 6.38 | 6.41 | -0.62% | 0.53 | 1.34% |
| 2026-04-08 | 6.42 | 6.47 | 6.39 | 6.45 | +0.47% | 0.67 | 1.70% |
| 2026-04-07 | 6.26 | 6.46 | 6.19 | 6.42 | +2.72% | 0.63 | 1.62% |
| 2026-04-03 | 6.52 | 6.53 | 6.22 | 6.25 | -3.70% | 0.62 | 1.59% |
| 2026-04-02 | 6.54 | 6.60 | 6.46 | 6.49 | -0.31% | 0.51 | 1.27% |
| 2026-04-01 | 6.57 | 6.62 | 6.47 | 6.51 | -0.15% | 0.51 | 1.29% |
| 2026-03-31 | 6.77 | 6.77 | 6.50 | 6.52 | -2.98% | 0.92 | 2.26% |
| 2026-03-30 | 6.51 | 6.79 | 6.50 | 6.72 | +2.60% | 1.15 | 2.79% |
| 2026-03-27 | 6.40 | 6.59 | 6.36 | 6.55 | +2.18% | 0.71 | 1.78% |
| 2026-03-26 | 6.46 | 6.55 | 6.38 | 6.41 | -0.93% | 0.59 | 1.51% |
| 2026-03-25 | 6.34 | 6.49 | 6.31 | 6.47 | +2.21% | 0.76 | 1.93% |