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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.59 | 13.70 | 13.50 | 13.58 | 0.00% | 0.97 | 1.26% |
| 2025-07-21 | 13.55 | 13.64 | 13.46 | 13.58 | +0.44% | 0.96 | 1.25% |
| 2025-07-18 | 13.63 | 13.63 | 13.40 | 13.52 | -0.66% | 0.97 | 1.28% |
| 2025-07-17 | 13.29 | 13.66 | 13.25 | 13.61 | +2.25% | 1.72 | 2.26% |
| 2025-07-16 | 13.13 | 13.34 | 13.10 | 13.31 | +1.06% | 0.85 | 1.14% |
| 2025-07-15 | 13.27 | 13.30 | 13.01 | 13.17 | -0.90% | 0.97 | 1.31% |
| 2025-07-14 | 13.29 | 13.42 | 13.19 | 13.29 | +0.38% | 0.94 | 1.26% |
| 2025-07-11 | 13.11 | 13.30 | 13.03 | 13.24 | +1.07% | 1.17 | 1.58% |
| 2025-07-10 | 13.11 | 13.30 | 13.02 | 13.10 | -0.08% | 1.10 | 1.48% |
| 2025-07-09 | 13.05 | 13.37 | 13.00 | 13.11 | +0.31% | 1.27 | 1.71% |
| 2025-07-08 | 13.05 | 13.20 | 12.97 | 13.07 | +0.15% | 0.89 | 1.21% |
| 2025-07-07 | 13.10 | 13.40 | 13.01 | 13.05 | +0.08% | 0.99 | 1.34% |
| 2025-07-04 | 13.25 | 13.31 | 12.97 | 13.04 | -0.83% | 0.94 | 1.27% |
| 2025-07-03 | 13.19 | 13.25 | 13.07 | 13.15 | -0.23% | 0.87 | 1.17% |
| 2025-07-02 | 13.23 | 13.24 | 13.02 | 13.18 | -0.45% | 1.04 | 1.41% |
| 2025-07-01 | 13.26 | 13.34 | 13.11 | 13.24 | -0.15% | 1.21 | 1.62% |
| 2025-06-30 | 12.75 | 13.28 | 12.65 | 13.26 | +3.91% | 1.96 | 2.67% |
| 2025-06-27 | 12.77 | 12.89 | 12.75 | 12.76 | -0.16% | 0.85 | 1.18% |
| 2025-06-26 | 12.85 | 12.99 | 12.75 | 12.78 | -0.93% | 1.21 | 1.66% |
| 2025-06-25 | 13.05 | 13.08 | 12.74 | 12.90 | -0.15% | 1.42 | 1.96% |