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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.64 | 15.79 | 15.31 | 15.44 | -1.21% | 2.33 | 12.33% |
| 2025-05-26 | 15.51 | 15.65 | 15.14 | 15.63 | +1.03% | 2.85 | 15.06% |
| 2025-05-23 | 15.06 | 15.79 | 15.02 | 15.47 | +2.51% | 4.16 | 21.96% |
| 2025-05-22 | 15.19 | 15.41 | 15.06 | 15.09 | -1.50% | 1.42 | 7.69% |
| 2025-05-21 | 15.55 | 15.56 | 15.17 | 15.32 | -1.54% | 1.80 | 9.66% |
| 2025-05-20 | 15.48 | 15.59 | 15.31 | 15.56 | +0.52% | 1.75 | 9.30% |
| 2025-05-19 | 15.53 | 15.66 | 15.30 | 15.48 | -0.26% | 1.78 | 9.48% |
| 2025-05-16 | 15.38 | 15.73 | 15.21 | 15.52 | +0.26% | 2.44 | 12.88% |
| 2025-05-15 | 15.91 | 15.93 | 15.46 | 15.48 | -2.70% | 2.77 | 14.53% |
| 2025-05-14 | 15.79 | 15.99 | 15.58 | 15.91 | -0.13% | 4.47 | 23.32% |
| 2025-05-13 | 17.15 | 17.20 | 15.82 | 15.93 | -0.13% | 8.64 | 43.39% |
| 2025-05-12 | 15.01 | 15.95 | 15.01 | 15.95 | +9.97% | 2.85 | 14.81% |
| 2025-05-09 | 14.86 | 14.87 | 14.47 | 14.50 | -2.55% | 1.66 | 9.34% |
| 2025-05-08 | 14.88 | 15.02 | 14.81 | 14.88 | -0.86% | 2.02 | 11.16% |
| 2025-05-07 | 15.18 | 15.48 | 14.74 | 15.01 | +0.40% | 3.12 | 16.95% |
| 2025-05-06 | 14.57 | 15.05 | 14.46 | 14.95 | +3.74% | 2.57 | 14.23% |