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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.83 | 14.90 | 14.79 | 14.81 | -0.20% | 0.59 | 3.16% |
| 2025-09-16 | 14.78 | 14.85 | 14.73 | 14.84 | +0.41% | 0.65 | 3.49% |
| 2025-09-15 | 14.81 | 14.86 | 14.72 | 14.78 | -0.14% | 0.52 | 2.79% |
| 2025-09-12 | 14.93 | 14.93 | 14.78 | 14.80 | -0.94% | 0.87 | 4.66% |
| 2025-09-11 | 14.88 | 14.94 | 14.78 | 14.94 | +0.27% | 0.82 | 4.43% |
| 2025-09-10 | 14.92 | 14.99 | 14.86 | 14.90 | -0.27% | 0.67 | 3.59% |
| 2025-09-09 | 15.04 | 15.04 | 14.86 | 14.94 | -0.47% | 0.87 | 4.65% |
| 2025-09-08 | 14.91 | 15.01 | 14.88 | 15.01 | +0.60% | 0.99 | 5.31% |
| 2025-09-05 | 14.90 | 14.92 | 14.77 | 14.92 | +0.54% | 0.77 | 4.12% |
| 2025-09-04 | 14.78 | 14.97 | 14.68 | 14.84 | +0.27% | 0.95 | 5.10% |
| 2025-09-03 | 15.00 | 15.07 | 14.73 | 14.80 | -1.33% | 0.97 | 5.21% |
| 2025-09-02 | 14.95 | 15.15 | 14.86 | 15.00 | +0.20% | 1.44 | 7.65% |
| 2025-09-01 | 14.87 | 15.00 | 14.81 | 14.97 | +0.54% | 0.71 | 3.77% |
| 2025-08-29 | 15.04 | 15.10 | 14.89 | 14.89 | -1.06% | 0.94 | 5.03% |
| 2025-08-28 | 14.78 | 15.05 | 14.63 | 15.05 | +1.96% | 1.48 | 7.95% |
| 2025-08-27 | 15.10 | 15.15 | 14.76 | 14.76 | -2.70% | 1.77 | 9.44% |
| 2025-08-26 | 15.16 | 15.24 | 15.12 | 15.17 | -0.33% | 1.08 | 5.69% |
| 2025-08-25 | 15.13 | 15.22 | 15.06 | 15.22 | +0.73% | 1.52 | 8.00% |
| 2025-08-22 | 15.13 | 15.21 | 15.01 | 15.11 | +0.07% | 1.01 | 5.37% |
| 2025-08-21 | 15.11 | 15.25 | 15.04 | 15.10 | 0.00% | 1.42 | 7.47% |