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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.08 | 7.08 | 7.04 | 7.06 | -0.56% | 0.58 | 1.35% |
| 2025-09-16 | 7.09 | 7.10 | 7.05 | 7.10 | -0.14% | 0.60 | 1.38% |
| 2025-09-15 | 7.07 | 7.14 | 7.04 | 7.11 | +0.57% | 0.77 | 1.77% |
| 2025-09-12 | 7.06 | 7.09 | 7.04 | 7.07 | 0.00% | 0.77 | 1.78% |
| 2025-09-11 | 7.04 | 7.09 | 7.02 | 7.07 | +0.28% | 0.77 | 1.78% |
| 2025-09-10 | 7.06 | 7.06 | 7.02 | 7.05 | -0.14% | 0.48 | 1.10% |
| 2025-09-09 | 7.10 | 7.10 | 7.03 | 7.06 | -0.56% | 0.62 | 1.42% |
| 2025-09-08 | 7.03 | 7.11 | 7.03 | 7.10 | +0.85% | 0.66 | 1.52% |
| 2025-09-05 | 7.04 | 7.05 | 6.95 | 7.04 | +0.43% | 0.66 | 1.53% |
| 2025-09-04 | 6.99 | 7.07 | 6.99 | 7.01 | +0.29% | 0.71 | 1.65% |
| 2025-09-03 | 7.10 | 7.13 | 6.98 | 6.99 | -1.83% | 0.96 | 2.22% |
| 2025-09-02 | 7.16 | 7.17 | 7.10 | 7.12 | -0.56% | 0.97 | 2.21% |
| 2025-09-01 | 7.14 | 7.17 | 7.09 | 7.16 | 0.00% | 0.87 | 1.99% |
| 2025-08-29 | 7.16 | 7.24 | 7.15 | 7.16 | -0.28% | 1.14 | 2.59% |
| 2025-08-28 | 7.25 | 7.28 | 7.07 | 7.18 | -1.10% | 1.79 | 4.07% |
| 2025-08-27 | 7.37 | 7.38 | 7.23 | 7.26 | -1.76% | 2.22 | 4.96% |
| 2025-08-26 | 7.34 | 7.42 | 7.31 | 7.39 | +0.68% | 2.08 | 4.59% |
| 2025-08-25 | 7.30 | 7.35 | 7.24 | 7.34 | +0.55% | 2.29 | 5.09% |
| 2025-08-22 | 7.31 | 7.36 | 7.24 | 7.30 | +0.14% | 1.75 | 3.92% |
| 2025-08-21 | 7.24 | 7.34 | 7.22 | 7.29 | +0.41% | 2.24 | 5.00% |