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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.60 | 6.66 | 6.58 | 6.65 | +0.30% | 0.33 | 0.81% |
| 2025-12-17 | 6.66 | 6.67 | 6.54 | 6.63 | -0.45% | 0.57 | 1.41% |
| 2025-12-16 | 6.80 | 6.80 | 6.64 | 6.66 | -1.33% | 0.70 | 1.70% |
| 2025-12-15 | 6.81 | 6.82 | 6.75 | 6.75 | -1.03% | 0.68 | 1.64% |
| 2025-12-12 | 6.85 | 6.88 | 6.82 | 6.82 | -0.44% | 0.56 | 1.33% |
| 2025-12-11 | 6.93 | 6.96 | 6.83 | 6.85 | -1.44% | 0.59 | 1.40% |
| 2025-12-10 | 6.89 | 6.96 | 6.87 | 6.95 | +1.02% | 0.70 | 1.64% |
| 2025-12-09 | 6.89 | 6.95 | 6.85 | 6.88 | -0.58% | 0.48 | 1.13% |
| 2025-12-08 | 6.88 | 6.94 | 6.86 | 6.92 | +0.58% | 0.54 | 1.27% |
| 2025-12-05 | 6.83 | 6.89 | 6.80 | 6.88 | +0.88% | 0.60 | 1.43% |
| 2025-12-04 | 6.94 | 6.97 | 6.81 | 6.82 | -2.01% | 0.90 | 2.13% |
| 2025-12-03 | 7.01 | 7.02 | 6.93 | 6.96 | -0.71% | 0.59 | 1.39% |
| 2025-12-02 | 6.97 | 7.02 | 6.93 | 7.01 | +0.57% | 0.78 | 1.81% |
| 2025-12-01 | 6.95 | 7.01 | 6.93 | 6.97 | +0.29% | 0.54 | 1.27% |
| 2025-11-28 | 6.85 | 6.96 | 6.82 | 6.95 | +1.46% | 0.65 | 1.54% |
| 2025-11-27 | 6.87 | 6.91 | 6.81 | 6.85 | -0.29% | 0.57 | 1.35% |
| 2025-11-26 | 6.93 | 6.97 | 6.86 | 6.87 | -0.87% | 1.03 | 2.43% |
| 2025-11-25 | 6.98 | 7.00 | 6.90 | 6.93 | -0.57% | 0.95 | 2.22% |
| 2025-11-24 | 6.91 | 7.07 | 6.90 | 6.97 | -0.29% | 1.69 | 3.95% |
| 2025-11-21 | 7.06 | 7.21 | 6.99 | 6.99 | -0.85% | 2.40 | 5.48% |