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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.93 | 10.98 | 10.83 | 10.87 | -0.82% | 0.25 | 1.13% |
| 2026-04-21 | 11.16 | 11.17 | 10.95 | 10.96 | -1.97% | 0.36 | 1.63% |
| 2026-04-20 | 11.10 | 11.21 | 11.01 | 11.18 | +0.63% | 0.36 | 1.59% |
| 2026-04-17 | 11.10 | 11.16 | 11.03 | 11.11 | -0.09% | 0.22 | 1.00% |
| 2026-04-16 | 11.10 | 11.14 | 11.00 | 11.12 | +0.91% | 0.25 | 1.11% |
| 2026-04-15 | 11.01 | 11.14 | 10.93 | 11.02 | +0.46% | 0.29 | 1.29% |
| 2026-04-14 | 11.02 | 11.04 | 10.90 | 10.97 | 0.00% | 0.20 | 0.89% |
| 2026-04-13 | 10.99 | 11.02 | 10.90 | 10.97 | -0.27% | 0.14 | 0.66% |
| 2026-04-10 | 11.02 | 11.09 | 10.88 | 11.00 | +1.20% | 0.22 | 0.99% |
| 2026-04-09 | 11.08 | 11.10 | 10.84 | 10.87 | -2.16% | 0.25 | 1.14% |
| 2026-04-08 | 11.03 | 11.12 | 10.91 | 11.11 | +2.68% | 0.32 | 1.45% |
| 2026-04-07 | 10.65 | 10.84 | 10.59 | 10.82 | +1.60% | 0.31 | 1.44% |
| 2026-04-03 | 11.10 | 11.10 | 10.61 | 10.65 | -3.97% | 0.32 | 1.49% |
| 2026-04-02 | 11.21 | 11.22 | 11.03 | 11.09 | -1.07% | 0.23 | 1.02% |
| 2026-04-01 | 11.22 | 11.27 | 11.11 | 11.21 | +1.26% | 0.19 | 0.83% |
| 2026-03-31 | 11.15 | 11.27 | 11.06 | 11.07 | -0.72% | 0.28 | 1.24% |
| 2026-03-30 | 11.07 | 11.20 | 11.01 | 11.15 | -0.18% | 0.27 | 1.19% |
| 2026-03-27 | 11.00 | 11.20 | 10.97 | 11.17 | +0.81% | 0.27 | 1.20% |
| 2026-03-26 | 11.20 | 11.30 | 11.05 | 11.08 | -1.25% | 0.25 | 1.11% |
| 2026-03-25 | 11.18 | 11.28 | 11.06 | 11.22 | +1.08% | 0.30 | 1.33% |