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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.80 | 6.86 | 6.78 | 6.85 | +1.33% | 0.78 | 1.86% |
| 2026-02-13 | 6.74 | 6.76 | 6.73 | 6.76 | +0.30% | 0.38 | 0.91% |
| 2026-02-12 | 6.79 | 6.80 | 6.73 | 6.74 | -0.74% | 0.57 | 1.36% |
| 2026-02-11 | 6.80 | 6.83 | 6.78 | 6.79 | -0.29% | 0.52 | 1.25% |
| 2026-02-10 | 6.83 | 6.85 | 6.79 | 6.81 | -0.58% | 0.67 | 1.61% |
| 2026-02-09 | 6.86 | 6.86 | 6.82 | 6.85 | +0.15% | 0.70 | 1.67% |
| 2026-02-06 | 6.81 | 6.91 | 6.79 | 6.84 | +0.15% | 0.86 | 2.05% |
| 2026-02-05 | 6.88 | 6.93 | 6.82 | 6.83 | -1.58% | 1.21 | 2.87% |
| 2026-02-04 | 7.02 | 7.05 | 6.86 | 6.94 | 0.00% | 1.98 | 4.65% |
| 2026-02-03 | 7.00 | 7.03 | 6.86 | 6.94 | -0.57% | 1.71 | 4.03% |
| 2026-02-02 | 7.18 | 7.18 | 6.97 | 6.98 | -5.42% | 3.05 | 7.05% |
| 2026-01-30 | 7.07 | 7.70 | 7.03 | 7.38 | +3.94% | 6.22 | 13.61% |
| 2026-01-29 | 7.02 | 7.20 | 7.01 | 7.10 | +0.85% | 1.96 | 4.48% |
| 2026-01-28 | 6.89 | 7.11 | 6.87 | 7.04 | +2.03% | 2.17 | 5.03% |
| 2026-01-27 | 6.98 | 6.99 | 6.83 | 6.90 | -1.29% | 0.73 | 1.73% |
| 2026-01-26 | 6.94 | 7.00 | 6.92 | 6.99 | +0.58% | 0.84 | 1.97% |
| 2026-01-23 | 6.93 | 6.96 | 6.89 | 6.95 | +0.29% | 0.58 | 1.37% |
| 2026-01-22 | 6.90 | 6.94 | 6.86 | 6.93 | +0.87% | 0.62 | 1.45% |
| 2026-01-21 | 6.90 | 6.91 | 6.83 | 6.87 | -0.58% | 0.50 | 1.20% |
| 2026-01-20 | 6.90 | 6.94 | 6.86 | 6.91 | -0.14% | 0.59 | 1.39% |