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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.43 | 14.50 | 14.31 | 14.49 | +0.28% | 0.91 | 5.18% |
| 2025-06-24 | 14.27 | 14.46 | 14.26 | 14.45 | +1.26% | 0.89 | 5.11% |
| 2025-06-23 | 14.18 | 14.28 | 14.05 | 14.27 | +0.71% | 0.49 | 2.85% |
| 2025-06-20 | 14.10 | 14.27 | 14.10 | 14.17 | +0.35% | 0.55 | 3.21% |
| 2025-06-19 | 14.35 | 14.35 | 14.04 | 14.12 | -1.60% | 0.83 | 4.84% |
| 2025-06-18 | 14.41 | 14.49 | 14.31 | 14.35 | -0.90% | 0.64 | 3.67% |
| 2025-06-17 | 14.57 | 14.63 | 14.42 | 14.48 | -0.69% | 0.80 | 4.54% |
| 2025-06-16 | 14.44 | 14.68 | 14.44 | 14.58 | -0.54% | 0.78 | 4.38% |
| 2025-06-13 | 14.75 | 14.99 | 14.61 | 14.66 | -1.34% | 1.50 | 8.33% |
| 2025-06-12 | 14.76 | 14.91 | 14.68 | 14.86 | +0.20% | 0.90 | 5.01% |
| 2025-06-11 | 14.72 | 14.87 | 14.71 | 14.83 | +0.47% | 0.79 | 4.38% |
| 2025-06-10 | 14.93 | 14.93 | 14.53 | 14.76 | -0.87% | 1.13 | 6.30% |
| 2025-06-09 | 14.63 | 14.89 | 14.62 | 14.89 | +1.70% | 1.13 | 6.26% |
| 2025-06-06 | 14.73 | 14.78 | 14.57 | 14.64 | -0.74% | 0.82 | 4.59% |
| 2025-06-05 | 14.79 | 14.80 | 14.62 | 14.75 | +0.20% | 0.90 | 5.02% |
| 2025-06-04 | 14.66 | 14.83 | 14.66 | 14.72 | +0.14% | 0.84 | 4.65% |
| 2025-06-03 | 14.45 | 14.74 | 14.37 | 14.70 | +0.89% | 0.97 | 5.45% |
| 2025-05-30 | 14.99 | 15.03 | 14.56 | 14.57 | -3.44% | 1.66 | 9.29% |
| 2025-05-29 | 14.95 | 15.17 | 14.80 | 15.09 | +0.80% | 1.45 | 7.92% |
| 2025-05-28 | 15.41 | 15.41 | 14.88 | 14.97 | -3.04% | 2.26 | 12.31% |