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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.00 | 15.10 | 14.95 | 15.10 | +0.80% | 1.28 | 6.77% |
| 2025-08-19 | 14.95 | 14.99 | 14.84 | 14.98 | +0.20% | 1.05 | 5.62% |
| 2025-08-18 | 14.85 | 14.96 | 14.85 | 14.95 | +0.74% | 1.11 | 5.95% |
| 2025-08-15 | 14.61 | 14.85 | 14.61 | 14.84 | +1.09% | 0.73 | 3.95% |
| 2025-08-14 | 14.95 | 14.98 | 14.65 | 14.68 | -1.67% | 1.16 | 6.25% |
| 2025-08-13 | 15.02 | 15.03 | 14.90 | 14.93 | -0.47% | 0.90 | 4.82% |
| 2025-08-12 | 15.00 | 15.10 | 14.95 | 15.00 | +0.27% | 0.98 | 5.19% |
| 2025-08-11 | 14.93 | 14.98 | 14.88 | 14.96 | +0.20% | 0.81 | 4.33% |
| 2025-08-08 | 14.90 | 14.98 | 14.81 | 14.93 | +0.20% | 0.72 | 3.85% |
| 2025-08-07 | 14.95 | 14.99 | 14.88 | 14.90 | -0.27% | 0.72 | 3.84% |
| 2025-08-06 | 14.96 | 14.97 | 14.86 | 14.94 | -0.07% | 0.79 | 4.21% |
| 2025-08-05 | 14.89 | 14.95 | 14.87 | 14.95 | +0.54% | 0.73 | 3.93% |
| 2025-08-04 | 14.73 | 14.90 | 14.61 | 14.87 | +0.41% | 0.67 | 3.59% |
| 2025-08-01 | 14.73 | 14.82 | 14.69 | 14.81 | +0.34% | 0.67 | 3.64% |
| 2025-07-31 | 14.92 | 15.00 | 14.71 | 14.76 | -1.07% | 1.18 | 6.35% |
| 2025-07-30 | 15.08 | 15.09 | 14.79 | 14.92 | -1.00% | 1.06 | 5.68% |
| 2025-07-29 | 15.22 | 15.22 | 14.96 | 15.07 | -1.12% | 1.30 | 6.92% |
| 2025-07-28 | 15.11 | 15.30 | 15.04 | 15.24 | +1.06% | 1.61 | 8.44% |
| 2025-07-25 | 15.07 | 15.15 | 15.01 | 15.08 | +0.13% | 1.27 | 6.74% |
| 2025-07-24 | 14.93 | 15.09 | 14.90 | 15.06 | +0.94% | 1.08 | 5.77% |