东富龙 sz.300171
12.20
-0.08%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.32 | 12.37 | 12.07 | 12.20 | -0.08% | 0.82 | 1.19% |
| 2026-05-21 | 12.46 | 12.69 | 12.18 | 12.21 | -1.77% | 1.12 | 1.60% |
| 2026-05-20 | 12.66 | 12.67 | 12.36 | 12.43 | -2.05% | 0.80 | 1.14% |
| 2026-05-19 | 12.55 | 12.75 | 12.51 | 12.69 | +0.95% | 0.74 | 1.03% |
| 2026-05-18 | 12.62 | 12.71 | 12.48 | 12.57 | -0.87% | 0.76 | 1.07% |
| 2026-05-15 | 12.75 | 12.90 | 12.62 | 12.68 | -0.70% | 0.80 | 1.12% |
| 2026-05-14 | 13.08 | 13.08 | 12.72 | 12.77 | -2.37% | 1.09 | 1.50% |
| 2026-05-13 | 13.05 | 13.12 | 12.99 | 13.08 | +0.23% | 0.75 | 1.02% |
| 2026-05-12 | 13.42 | 13.42 | 13.00 | 13.05 | -2.76% | 1.23 | 1.67% |
| 2026-05-11 | 13.42 | 13.50 | 13.03 | 13.42 | +0.98% | 1.58 | 2.12% |
| 2026-05-08 | 13.14 | 13.32 | 13.08 | 13.29 | +0.76% | 1.02 | 1.36% |
| 2026-05-07 | 13.24 | 13.35 | 13.09 | 13.19 | +0.23% | 1.06 | 1.42% |
| 2026-05-06 | 13.20 | 13.25 | 13.11 | 13.16 | +0.30% | 1.32 | 1.79% |
| 2026-04-30 | 13.14 | 13.26 | 13.05 | 13.12 | -0.53% | 1.17 | 1.58% |
| 2026-04-29 | 13.50 | 13.50 | 12.90 | 13.19 | -4.35% | 2.32 | 3.12% |
| 2026-04-28 | 14.23 | 14.23 | 13.68 | 13.79 | -2.54% | 0.83 | 1.06% |
| 2026-04-27 | 14.12 | 14.19 | 13.96 | 14.15 | +1.36% | 0.76 | 0.95% |
| 2026-04-24 | 14.14 | 14.22 | 13.90 | 13.96 | -1.27% | 0.87 | 1.11% |
| 2026-04-23 | 14.85 | 15.05 | 14.08 | 14.14 | -4.97% | 1.93 | 2.39% |
| 2026-04-22 | 14.52 | 14.89 | 14.52 | 14.88 | +1.85% | 0.75 | 0.90% |