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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.31 | 14.43 | 14.26 | 14.41 | +0.63% | 0.51 | 2.85% |
| 2025-10-22 | 14.36 | 14.39 | 14.30 | 14.32 | -0.49% | 0.41 | 2.26% |
| 2025-10-21 | 14.31 | 14.40 | 14.23 | 14.39 | +0.70% | 0.62 | 3.48% |
| 2025-10-20 | 14.23 | 14.31 | 14.23 | 14.29 | +0.56% | 0.35 | 1.97% |
| 2025-10-17 | 14.32 | 14.41 | 14.21 | 14.21 | -0.77% | 0.57 | 3.18% |
| 2025-10-16 | 14.55 | 14.55 | 14.32 | 14.32 | -1.45% | 0.81 | 4.50% |
| 2025-10-15 | 14.50 | 14.55 | 14.36 | 14.53 | +0.21% | 0.70 | 3.84% |
| 2025-10-14 | 14.65 | 14.72 | 14.47 | 14.50 | -0.89% | 0.82 | 4.48% |
| 2025-10-13 | 14.51 | 14.70 | 14.36 | 14.63 | -1.42% | 0.77 | 4.20% |
| 2025-10-10 | 14.79 | 14.95 | 14.73 | 14.84 | +0.07% | 0.77 | 4.12% |
| 2025-10-09 | 14.74 | 14.84 | 14.64 | 14.83 | +0.61% | 0.93 | 5.06% |
| 2025-09-30 | 14.82 | 14.85 | 14.71 | 14.74 | -0.41% | 0.92 | 4.98% |
| 2025-09-29 | 14.91 | 14.96 | 14.75 | 14.80 | -1.07% | 1.09 | 5.87% |
| 2025-09-26 | 15.18 | 15.19 | 14.96 | 14.96 | -1.12% | 1.23 | 6.53% |
| 2025-09-25 | 15.43 | 15.43 | 15.12 | 15.13 | -2.26% | 1.82 | 9.56% |
| 2025-09-24 | 15.95 | 16.00 | 15.42 | 15.48 | -1.59% | 2.74 | 14.04% |
| 2025-09-23 | 15.37 | 15.83 | 15.02 | 15.73 | +1.61% | 3.90 | 20.12% |
| 2025-09-22 | 15.28 | 15.68 | 15.04 | 15.48 | +1.11% | 3.28 | 17.01% |
| 2025-09-19 | 14.88 | 15.75 | 14.74 | 15.31 | +2.89% | 4.20 | 21.95% |
| 2025-09-18 | 14.82 | 14.98 | 14.60 | 14.88 | +0.47% | 1.39 | 7.53% |