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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.30 | 6.36 | 6.13 | 6.33 | +1.61% | 0.79 | 2.06% |
| 2026-03-23 | 6.60 | 6.63 | 6.16 | 6.23 | -6.74% | 1.60 | 4.10% |
| 2026-03-20 | 6.86 | 6.91 | 6.67 | 6.68 | -2.62% | 1.10 | 2.64% |
| 2026-03-19 | 7.00 | 7.11 | 6.84 | 6.86 | -2.00% | 1.32 | 3.09% |
| 2026-03-18 | 7.08 | 7.09 | 6.95 | 7.00 | -1.41% | 1.08 | 2.52% |
| 2026-03-17 | 7.23 | 7.35 | 7.08 | 7.10 | -2.74% | 1.52 | 3.44% |
| 2026-03-16 | 7.17 | 7.38 | 7.15 | 7.30 | +2.24% | 2.35 | 5.24% |
| 2026-03-13 | 7.19 | 7.28 | 7.10 | 7.14 | -0.28% | 1.52 | 3.44% |
| 2026-03-12 | 7.18 | 7.24 | 7.09 | 7.16 | -0.56% | 1.28 | 2.91% |
| 2026-03-11 | 7.15 | 7.20 | 7.05 | 7.20 | +0.70% | 1.39 | 3.18% |
| 2026-03-10 | 7.15 | 7.24 | 7.09 | 7.15 | -0.56% | 1.57 | 3.56% |
| 2026-03-09 | 7.29 | 7.48 | 7.17 | 7.19 | -0.28% | 2.57 | 5.75% |
| 2026-03-06 | 6.96 | 7.23 | 6.94 | 7.21 | +3.15% | 2.75 | 6.27% |
| 2026-03-05 | 7.16 | 7.16 | 6.94 | 6.99 | -4.77% | 3.34 | 7.74% |
| 2026-03-04 | 7.10 | 7.41 | 7.07 | 7.34 | +3.23% | 4.30 | 9.64% |
| 2026-03-03 | 7.11 | 7.25 | 7.05 | 7.11 | +0.57% | 2.74 | 6.24% |
| 2026-03-02 | 6.95 | 7.13 | 6.94 | 7.07 | +0.71% | 1.82 | 4.20% |
| 2026-02-27 | 6.95 | 7.02 | 6.92 | 7.02 | +1.01% | 1.00 | 2.33% |
| 2026-02-26 | 6.96 | 7.09 | 6.94 | 6.95 | -0.29% | 1.23 | 2.86% |
| 2026-02-25 | 6.87 | 7.06 | 6.85 | 6.97 | +1.75% | 1.79 | 4.18% |