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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.13 | 14.16 | 13.82 | 13.83 | -2.12% | 0.66 | 3.77% |
| 2025-11-19 | 14.22 | 14.26 | 14.07 | 14.13 | -0.77% | 0.45 | 2.52% |
| 2025-11-18 | 14.35 | 14.35 | 14.19 | 14.24 | -0.84% | 0.50 | 2.81% |
| 2025-11-17 | 14.45 | 14.45 | 14.32 | 14.36 | -0.55% | 0.45 | 2.48% |
| 2025-11-14 | 14.33 | 14.54 | 14.32 | 14.44 | +0.56% | 0.91 | 5.03% |
| 2025-11-13 | 14.29 | 14.36 | 14.25 | 14.36 | +0.49% | 0.47 | 2.60% |
| 2025-11-12 | 14.35 | 14.35 | 14.27 | 14.29 | -0.42% | 0.35 | 1.97% |
| 2025-11-11 | 14.39 | 14.39 | 14.27 | 14.35 | -0.14% | 0.50 | 2.77% |
| 2025-11-10 | 14.30 | 14.37 | 14.25 | 14.37 | +0.77% | 0.57 | 3.19% |
| 2025-11-07 | 14.32 | 14.33 | 14.26 | 14.26 | -0.49% | 0.37 | 2.05% |
| 2025-11-06 | 14.34 | 14.36 | 14.27 | 14.33 | -0.07% | 0.37 | 2.09% |
| 2025-11-05 | 14.26 | 14.35 | 14.23 | 14.34 | +0.35% | 0.44 | 2.46% |
| 2025-11-04 | 14.26 | 14.33 | 14.22 | 14.29 | +0.21% | 0.46 | 2.58% |
| 2025-11-03 | 14.26 | 14.29 | 14.18 | 14.26 | 0.00% | 0.43 | 2.42% |
| 2025-10-31 | 14.16 | 14.29 | 14.15 | 14.26 | +0.49% | 0.42 | 2.38% |
| 2025-10-30 | 14.30 | 14.33 | 14.17 | 14.19 | -0.70% | 0.53 | 2.99% |
| 2025-10-29 | 14.36 | 14.36 | 14.24 | 14.29 | -0.28% | 0.48 | 2.68% |
| 2025-10-28 | 14.40 | 14.40 | 14.30 | 14.33 | -0.56% | 0.46 | 2.54% |
| 2025-10-27 | 14.44 | 14.48 | 14.36 | 14.41 | +0.14% | 0.58 | 3.22% |
| 2025-10-24 | 14.44 | 14.44 | 14.36 | 14.39 | -0.14% | 0.36 | 2.02% |