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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.24 | 15.41 | 15.09 | 15.15 | -0.59% | 1.70 | 1.97% |
| 2025-08-18 | 15.17 | 15.35 | 15.06 | 15.24 | +0.93% | 1.81 | 2.11% |
| 2025-08-15 | 14.75 | 15.22 | 14.68 | 15.10 | +2.58% | 1.80 | 2.13% |
| 2025-08-14 | 15.17 | 15.20 | 14.62 | 14.72 | -2.83% | 1.78 | 2.12% |
| 2025-08-13 | 15.28 | 15.33 | 15.03 | 15.15 | -0.85% | 1.64 | 1.92% |
| 2025-08-12 | 15.08 | 15.42 | 14.95 | 15.28 | +1.19% | 2.34 | 2.72% |
| 2025-08-11 | 14.72 | 15.26 | 14.70 | 15.10 | +2.09% | 2.02 | 2.39% |
| 2025-08-08 | 14.85 | 15.24 | 14.62 | 14.79 | -0.60% | 1.98 | 2.35% |
| 2025-08-07 | 14.70 | 15.21 | 14.63 | 14.88 | +1.15% | 2.18 | 2.59% |
| 2025-08-06 | 14.95 | 15.04 | 14.59 | 14.71 | -1.93% | 2.51 | 3.02% |
| 2025-08-05 | 15.19 | 15.55 | 14.89 | 15.00 | -1.96% | 2.35 | 2.76% |
| 2025-08-04 | 15.19 | 15.45 | 14.78 | 15.30 | -0.84% | 2.85 | 3.36% |
| 2025-08-01 | 15.32 | 15.67 | 14.97 | 15.43 | +0.85% | 3.57 | 4.13% |
| 2025-07-31 | 14.69 | 15.82 | 14.69 | 15.30 | +3.37% | 5.67 | 6.52% |
| 2025-07-30 | 15.04 | 15.31 | 14.62 | 14.80 | -2.24% | 3.67 | 4.35% |
| 2025-07-29 | 14.13 | 15.49 | 13.94 | 15.14 | +7.82% | 5.08 | 6.05% |
| 2025-07-28 | 14.17 | 14.26 | 14.00 | 14.04 | -1.26% | 1.59 | 2.00% |
| 2025-07-25 | 14.05 | 14.71 | 13.88 | 14.22 | +2.08% | 2.99 | 3.70% |
| 2025-07-24 | 13.66 | 14.01 | 13.57 | 13.93 | +2.65% | 1.95 | 2.50% |
| 2025-07-23 | 13.58 | 13.86 | 13.50 | 13.57 | -0.07% | 1.32 | 1.72% |