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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.55 | 12.56 | 12.39 | 12.47 | +0.48% | 0.33 | 1.33% |
| 2026-02-13 | 12.57 | 12.59 | 12.39 | 12.41 | -1.04% | 0.28 | 1.11% |
| 2026-02-12 | 12.70 | 12.74 | 12.53 | 12.54 | -1.57% | 0.39 | 1.53% |
| 2026-02-11 | 12.68 | 12.83 | 12.64 | 12.74 | +0.55% | 0.35 | 1.37% |
| 2026-02-10 | 12.71 | 12.73 | 12.63 | 12.67 | -0.08% | 0.26 | 1.03% |
| 2026-02-09 | 12.79 | 12.79 | 12.63 | 12.68 | +0.16% | 0.37 | 1.45% |
| 2026-02-06 | 12.60 | 12.85 | 12.49 | 12.66 | +0.40% | 0.55 | 2.16% |
| 2026-02-05 | 12.57 | 12.66 | 12.56 | 12.61 | -0.08% | 0.26 | 1.03% |
| 2026-02-04 | 12.53 | 12.62 | 12.48 | 12.62 | +0.64% | 0.34 | 1.37% |
| 2026-02-03 | 12.46 | 12.58 | 12.38 | 12.54 | +1.13% | 0.35 | 1.38% |
| 2026-02-02 | 12.57 | 12.58 | 12.40 | 12.40 | -1.51% | 0.37 | 1.46% |
| 2026-01-30 | 12.57 | 12.63 | 12.43 | 12.59 | -0.08% | 0.42 | 1.69% |
| 2026-01-29 | 12.49 | 12.60 | 12.33 | 12.60 | +0.56% | 0.49 | 1.96% |
| 2026-01-28 | 12.71 | 12.72 | 12.50 | 12.53 | -1.26% | 0.62 | 2.45% |
| 2026-01-27 | 13.17 | 13.18 | 12.55 | 12.69 | -3.50% | 1.29 | 5.03% |
| 2026-01-26 | 13.40 | 13.45 | 13.11 | 13.15 | -2.23% | 0.98 | 3.70% |
| 2026-01-23 | 13.36 | 13.45 | 13.34 | 13.45 | +0.90% | 0.71 | 2.64% |
| 2026-01-22 | 13.36 | 13.42 | 13.31 | 13.33 | -0.15% | 0.54 | 3.22% |
| 2026-01-21 | 13.31 | 13.37 | 13.25 | 13.35 | 0.00% | 0.54 | 3.22% |
| 2026-01-20 | 13.26 | 13.35 | 13.21 | 13.35 | +0.68% | 0.47 | 2.84% |