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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.02 | 11.13 | 10.84 | 11.10 | +2.59% | 0.40 | 1.80% |
| 2026-03-23 | 11.30 | 11.30 | 10.76 | 10.82 | -5.09% | 0.52 | 2.34% |
| 2026-03-20 | 11.73 | 11.78 | 11.40 | 11.40 | -2.65% | 0.39 | 1.67% |
| 2026-03-19 | 11.96 | 12.00 | 11.70 | 11.71 | -2.42% | 0.36 | 1.51% |
| 2026-03-18 | 11.96 | 12.04 | 11.90 | 12.00 | 0.00% | 0.22 | 0.92% |
| 2026-03-17 | 12.14 | 12.15 | 11.98 | 12.00 | -0.99% | 0.31 | 1.27% |
| 2026-03-16 | 11.93 | 12.12 | 11.92 | 12.12 | +1.42% | 0.28 | 1.14% |
| 2026-03-13 | 12.05 | 12.14 | 11.94 | 11.95 | -0.99% | 0.29 | 1.19% |
| 2026-03-12 | 12.07 | 12.30 | 12.06 | 12.07 | 0.00% | 0.44 | 1.83% |
| 2026-03-11 | 12.15 | 12.19 | 12.04 | 12.07 | -0.49% | 0.21 | 0.85% |
| 2026-03-10 | 12.00 | 12.15 | 11.98 | 12.13 | +1.68% | 0.31 | 1.28% |
| 2026-03-09 | 11.90 | 11.99 | 11.83 | 11.93 | -0.83% | 0.31 | 1.32% |
| 2026-03-06 | 11.84 | 12.05 | 11.82 | 12.03 | +1.60% | 0.32 | 1.32% |
| 2026-03-05 | 11.88 | 11.93 | 11.78 | 11.84 | +0.77% | 0.24 | 0.99% |
| 2026-03-04 | 11.89 | 12.02 | 11.74 | 11.75 | -1.59% | 0.36 | 1.51% |
| 2026-03-03 | 12.22 | 12.32 | 11.90 | 11.94 | -2.29% | 0.57 | 2.35% |
| 2026-03-02 | 12.47 | 12.52 | 12.20 | 12.22 | -2.86% | 0.55 | 2.21% |
| 2026-02-27 | 12.48 | 12.59 | 12.47 | 12.58 | +0.40% | 0.25 | 1.00% |
| 2026-02-26 | 12.67 | 12.71 | 12.50 | 12.53 | -1.10% | 0.39 | 1.55% |
| 2026-02-25 | 12.50 | 12.75 | 12.46 | 12.67 | +1.60% | 0.55 | 2.16% |