富岭股份 sz.001356
10.68
-1.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.89 | 10.98 | 10.62 | 10.68 | -1.93% | 0.36 | 1.66% |
| 2026-05-22 | 10.93 | 10.96 | 10.79 | 10.89 | +0.46% | 0.29 | 1.31% |
| 2026-05-21 | 11.00 | 11.13 | 10.83 | 10.84 | -1.54% | 0.39 | 1.75% |
| 2026-05-20 | 11.24 | 11.27 | 10.92 | 11.01 | -2.05% | 0.50 | 2.29% |
| 2026-05-19 | 11.49 | 11.49 | 11.19 | 11.24 | -3.19% | 0.67 | 2.97% |
| 2026-05-18 | 11.89 | 11.92 | 11.53 | 11.61 | -3.17% | 0.68 | 2.89% |
| 2026-05-15 | 11.79 | 12.05 | 11.68 | 11.99 | +0.93% | 1.08 | 4.54% |
| 2026-05-14 | 11.57 | 11.98 | 11.38 | 11.88 | +2.59% | 1.15 | 4.87% |
| 2026-05-13 | 11.27 | 11.74 | 11.19 | 11.58 | +2.84% | 0.91 | 3.92% |
| 2026-05-12 | 11.39 | 11.39 | 11.24 | 11.26 | -0.79% | 0.35 | 1.53% |
| 2026-05-11 | 11.31 | 11.40 | 11.22 | 11.35 | +0.35% | 0.40 | 1.76% |
| 2026-05-08 | 11.26 | 11.38 | 11.22 | 11.31 | +0.18% | 0.45 | 1.97% |
| 2026-05-07 | 11.01 | 11.58 | 11.00 | 11.29 | +2.64% | 0.88 | 3.88% |
| 2026-05-06 | 10.90 | 11.02 | 10.90 | 11.00 | +0.92% | 0.30 | 1.36% |
| 2026-04-30 | 10.92 | 11.01 | 10.88 | 10.90 | -0.46% | 0.21 | 0.95% |
| 2026-04-29 | 10.73 | 10.98 | 10.73 | 10.95 | +1.58% | 0.28 | 1.28% |
| 2026-04-28 | 11.03 | 11.08 | 10.74 | 10.78 | -2.27% | 0.36 | 1.63% |
| 2026-04-27 | 10.80 | 11.06 | 10.67 | 11.03 | +1.85% | 0.41 | 1.87% |
| 2026-04-24 | 10.79 | 10.87 | 10.70 | 10.83 | +0.18% | 0.25 | 1.17% |
| 2026-04-23 | 10.87 | 10.88 | 10.72 | 10.81 | -0.55% | 0.26 | 1.20% |