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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.06 | 7.09 | 6.97 | 7.05 | -0.14% | 0.76 | 1.76% |
| 2025-11-19 | 7.04 | 7.09 | 6.97 | 7.06 | +0.14% | 0.69 | 1.61% |
| 2025-11-18 | 7.10 | 7.13 | 7.02 | 7.05 | -0.70% | 0.66 | 1.51% |
| 2025-11-17 | 7.09 | 7.14 | 7.07 | 7.10 | +0.28% | 0.66 | 1.52% |
| 2025-11-14 | 7.09 | 7.15 | 7.07 | 7.08 | 0.00% | 0.74 | 1.69% |
| 2025-11-13 | 7.07 | 7.09 | 7.02 | 7.08 | 0.00% | 0.56 | 1.28% |
| 2025-11-12 | 7.09 | 7.10 | 7.04 | 7.08 | -0.14% | 0.63 | 1.46% |
| 2025-11-11 | 7.06 | 7.11 | 7.01 | 7.09 | +0.42% | 0.82 | 1.89% |
| 2025-11-10 | 7.00 | 7.06 | 6.99 | 7.06 | +0.86% | 0.68 | 1.58% |
| 2025-11-07 | 7.00 | 7.04 | 6.99 | 7.00 | +0.29% | 0.62 | 1.44% |
| 2025-11-06 | 6.99 | 7.00 | 6.95 | 6.98 | 0.00% | 0.41 | 0.95% |
| 2025-11-05 | 6.92 | 7.01 | 6.91 | 6.98 | +0.58% | 0.68 | 1.59% |
| 2025-11-04 | 6.93 | 6.95 | 6.90 | 6.94 | +0.14% | 0.38 | 0.89% |
| 2025-11-03 | 6.88 | 6.94 | 6.86 | 6.93 | +0.73% | 0.46 | 1.09% |
| 2025-10-31 | 6.90 | 6.90 | 6.86 | 6.88 | -0.43% | 0.43 | 1.01% |
| 2025-10-30 | 6.89 | 6.97 | 6.84 | 6.91 | +0.14% | 0.66 | 1.55% |
| 2025-10-29 | 6.95 | 6.95 | 6.87 | 6.90 | -0.72% | 0.75 | 1.78% |
| 2025-10-28 | 7.02 | 7.02 | 6.95 | 6.95 | -1.00% | 0.50 | 1.16% |
| 2025-10-27 | 6.97 | 7.04 | 6.96 | 7.02 | +0.57% | 0.72 | 1.69% |
| 2025-10-24 | 6.95 | 7.01 | 6.94 | 6.98 | +0.43% | 0.63 | 1.47% |