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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.92 | 6.96 | 6.92 | 6.95 | +0.29% | 0.43 | 1.00% |
| 2025-10-22 | 6.96 | 6.98 | 6.92 | 6.93 | -0.57% | 0.44 | 1.03% |
| 2025-10-21 | 6.92 | 6.98 | 6.89 | 6.97 | +0.72% | 0.54 | 1.27% |
| 2025-10-20 | 6.90 | 6.93 | 6.88 | 6.92 | -0.29% | 0.42 | 0.99% |
| 2025-10-17 | 6.97 | 7.00 | 6.92 | 6.94 | +0.14% | 0.62 | 1.44% |
| 2025-10-16 | 6.96 | 6.97 | 6.92 | 6.93 | -0.57% | 0.48 | 1.13% |
| 2025-10-15 | 7.01 | 7.01 | 6.88 | 6.97 | -0.85% | 0.68 | 1.59% |
| 2025-10-14 | 6.93 | 7.06 | 6.93 | 7.03 | +0.43% | 1.08 | 2.52% |
| 2025-10-13 | 7.09 | 7.17 | 6.99 | 7.00 | +1.30% | 1.61 | 3.71% |
| 2025-10-10 | 6.86 | 6.93 | 6.85 | 6.91 | +0.58% | 0.53 | 1.24% |
| 2025-10-09 | 6.82 | 6.87 | 6.81 | 6.87 | +0.73% | 0.43 | 1.03% |
| 2025-09-30 | 6.82 | 6.86 | 6.81 | 6.82 | -0.15% | 0.44 | 1.05% |
| 2025-09-29 | 6.85 | 6.86 | 6.78 | 6.83 | -0.58% | 0.45 | 1.08% |
| 2025-09-26 | 6.89 | 6.92 | 6.86 | 6.87 | +0.44% | 0.40 | 0.94% |
| 2025-09-25 | 6.89 | 6.90 | 6.84 | 6.84 | -0.87% | 0.38 | 0.91% |
| 2025-09-24 | 6.86 | 6.91 | 6.83 | 6.90 | +0.29% | 0.47 | 1.11% |
| 2025-09-23 | 6.94 | 6.94 | 6.77 | 6.88 | -0.86% | 0.68 | 1.61% |
| 2025-09-22 | 7.01 | 7.01 | 6.92 | 6.94 | -1.00% | 0.58 | 1.35% |
| 2025-09-19 | 7.00 | 7.03 | 6.99 | 7.01 | +0.14% | 0.45 | 1.05% |
| 2025-09-18 | 7.06 | 7.06 | 6.99 | 7.00 | -0.85% | 0.88 | 2.03% |