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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.80 | 7.03 | 6.76 | 6.92 | +2.06% | 1.12 | 2.65% |
| 2026-01-16 | 6.82 | 6.86 | 6.77 | 6.78 | -0.15% | 0.53 | 1.26% |
| 2026-01-15 | 6.77 | 6.82 | 6.73 | 6.79 | +0.59% | 0.67 | 1.61% |
| 2026-01-14 | 6.80 | 6.82 | 6.71 | 6.75 | -0.74% | 0.96 | 2.31% |
| 2026-01-13 | 6.83 | 6.91 | 6.78 | 6.80 | -0.58% | 0.86 | 2.05% |
| 2026-01-12 | 6.77 | 6.84 | 6.74 | 6.84 | +0.89% | 0.82 | 1.98% |
| 2026-01-09 | 6.73 | 6.80 | 6.73 | 6.78 | +0.30% | 0.77 | 1.85% |
| 2026-01-08 | 6.74 | 6.77 | 6.72 | 6.76 | +0.30% | 0.44 | 1.06% |
| 2026-01-07 | 6.73 | 6.77 | 6.70 | 6.74 | -0.15% | 0.52 | 1.27% |
| 2026-01-06 | 6.70 | 6.75 | 6.67 | 6.75 | +1.05% | 0.61 | 1.47% |
| 2026-01-05 | 6.63 | 6.69 | 6.61 | 6.68 | +0.91% | 0.48 | 1.17% |
| 2025-12-31 | 6.66 | 6.68 | 6.60 | 6.62 | -0.60% | 0.50 | 1.23% |
| 2025-12-30 | 6.70 | 6.75 | 6.64 | 6.66 | -0.60% | 0.57 | 1.38% |
| 2025-12-29 | 6.74 | 6.77 | 6.68 | 6.70 | -1.03% | 0.62 | 1.49% |
| 2025-12-26 | 6.75 | 6.81 | 6.74 | 6.77 | +0.15% | 0.44 | 1.07% |
| 2025-12-25 | 6.75 | 6.77 | 6.72 | 6.76 | +0.15% | 0.36 | 0.88% |
| 2025-12-24 | 6.72 | 6.77 | 6.71 | 6.75 | +0.15% | 0.31 | 0.76% |
| 2025-12-23 | 6.75 | 6.81 | 6.73 | 6.74 | -0.44% | 0.40 | 0.97% |
| 2025-12-22 | 6.74 | 6.81 | 6.71 | 6.77 | +0.45% | 0.45 | 1.09% |
| 2025-12-19 | 6.63 | 6.75 | 6.63 | 6.74 | +1.35% | 0.49 | 1.18% |