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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.01 | 15.10 | 14.90 | 14.92 | -1.26% | 1.49 | 7.92% |
| 2025-07-22 | 15.19 | 15.23 | 14.94 | 15.11 | -0.26% | 1.15 | 6.27% |
| 2025-07-21 | 15.04 | 15.15 | 15.01 | 15.15 | +0.80% | 1.10 | 6.00% |
| 2025-07-18 | 15.04 | 15.10 | 14.95 | 15.03 | -0.13% | 1.04 | 5.70% |
| 2025-07-17 | 15.07 | 15.12 | 14.95 | 15.05 | 0.00% | 0.93 | 5.09% |
| 2025-07-16 | 14.97 | 15.16 | 14.97 | 15.05 | +0.47% | 1.02 | 5.56% |
| 2025-07-15 | 15.27 | 15.27 | 14.85 | 14.98 | -2.35% | 1.86 | 10.17% |
| 2025-07-14 | 15.30 | 15.49 | 15.20 | 15.34 | +1.19% | 2.25 | 12.05% |
| 2025-07-11 | 15.41 | 15.41 | 15.11 | 15.16 | -1.62% | 2.11 | 11.45% |
| 2025-07-10 | 15.35 | 15.52 | 15.28 | 15.41 | +0.39% | 2.79 | 14.92% |
| 2025-07-09 | 15.54 | 15.84 | 15.32 | 15.35 | -1.60% | 4.21 | 22.29% |
| 2025-07-08 | 15.98 | 16.45 | 15.53 | 15.60 | -1.08% | 7.38 | 38.28% |
| 2025-07-07 | 15.26 | 15.77 | 14.73 | 15.77 | +9.97% | 5.08 | 27.19% |
| 2025-07-04 | 14.51 | 14.52 | 14.31 | 14.34 | -1.17% | 0.81 | 4.64% |
| 2025-07-03 | 14.46 | 14.55 | 14.42 | 14.51 | +0.14% | 0.56 | 3.20% |
| 2025-07-02 | 14.62 | 14.62 | 14.42 | 14.49 | -1.16% | 0.78 | 4.46% |
| 2025-07-01 | 14.56 | 14.75 | 14.48 | 14.66 | +0.76% | 1.07 | 6.04% |
| 2025-06-30 | 14.43 | 14.56 | 14.43 | 14.55 | +0.90% | 0.71 | 4.03% |
| 2025-06-27 | 14.48 | 14.50 | 14.39 | 14.42 | +0.28% | 0.63 | 3.59% |
| 2025-06-26 | 14.50 | 14.58 | 14.36 | 14.38 | -0.76% | 0.89 | 5.07% |