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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.45 | 13.50 | 13.31 | 13.33 | -0.82% | 0.46 | 2.73% |
| 2025-12-17 | 13.18 | 13.45 | 13.07 | 13.44 | +1.20% | 0.60 | 3.61% |
| 2025-12-16 | 13.03 | 13.57 | 12.97 | 13.28 | +1.92% | 0.73 | 4.35% |
| 2025-12-15 | 13.04 | 13.04 | 12.88 | 13.03 | -0.15% | 0.32 | 1.97% |
| 2025-12-12 | 13.06 | 13.17 | 13.05 | 13.05 | -0.38% | 0.24 | 1.45% |
| 2025-12-11 | 13.28 | 13.28 | 13.10 | 13.10 | -1.06% | 0.25 | 1.49% |
| 2025-12-10 | 13.19 | 13.27 | 13.08 | 13.24 | +0.38% | 0.23 | 1.42% |
| 2025-12-09 | 13.35 | 13.35 | 13.16 | 13.19 | -0.90% | 0.27 | 1.64% |
| 2025-12-08 | 13.37 | 13.44 | 13.28 | 13.31 | -0.15% | 0.31 | 1.88% |
| 2025-12-05 | 13.19 | 13.36 | 12.94 | 13.33 | +1.06% | 0.56 | 3.40% |
| 2025-12-04 | 13.45 | 13.45 | 13.13 | 13.19 | -2.08% | 0.51 | 3.05% |
| 2025-12-03 | 13.54 | 13.60 | 13.42 | 13.47 | -1.03% | 0.31 | 1.83% |
| 2025-12-02 | 13.69 | 13.69 | 13.58 | 13.61 | -0.58% | 0.24 | 1.40% |
| 2025-12-01 | 13.67 | 13.73 | 13.57 | 13.69 | +0.22% | 0.42 | 2.48% |
| 2025-11-28 | 13.47 | 13.78 | 13.43 | 13.66 | +1.49% | 0.48 | 2.83% |
| 2025-11-27 | 13.43 | 13.53 | 13.40 | 13.46 | +0.07% | 0.21 | 1.25% |
| 2025-11-26 | 13.59 | 13.60 | 13.45 | 13.45 | -0.88% | 0.30 | 1.79% |
| 2025-11-25 | 13.55 | 13.63 | 13.47 | 13.57 | +0.44% | 0.29 | 1.71% |
| 2025-11-24 | 13.51 | 13.58 | 13.38 | 13.51 | +0.67% | 0.35 | 2.06% |
| 2025-11-21 | 13.78 | 13.81 | 13.35 | 13.42 | -2.96% | 0.82 | 4.84% |