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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.72 | 14.77 | 14.50 | 14.61 | -0.81% | 0.67 | 0.81% |
| 2026-04-20 | 14.85 | 14.88 | 14.68 | 14.73 | -0.81% | 0.61 | 0.74% |
| 2026-04-17 | 14.94 | 14.99 | 14.72 | 14.85 | -0.93% | 0.66 | 0.79% |
| 2026-04-16 | 14.87 | 15.06 | 14.76 | 14.99 | +0.74% | 0.75 | 0.89% |
| 2026-04-15 | 15.12 | 15.15 | 14.79 | 14.88 | -0.67% | 0.84 | 1.01% |
| 2026-04-14 | 14.78 | 15.12 | 14.61 | 14.98 | +2.74% | 1.38 | 1.65% |
| 2026-04-13 | 14.72 | 14.78 | 14.52 | 14.58 | -1.42% | 0.72 | 0.87% |
| 2026-04-10 | 14.72 | 15.03 | 14.64 | 14.79 | +1.23% | 0.87 | 1.03% |
| 2026-04-09 | 14.81 | 14.96 | 14.58 | 14.61 | -2.14% | 0.86 | 1.03% |
| 2026-04-08 | 14.75 | 15.00 | 14.74 | 14.93 | +3.46% | 1.05 | 1.25% |
| 2026-04-07 | 14.33 | 14.60 | 14.20 | 14.43 | +1.12% | 0.63 | 0.78% |
| 2026-04-03 | 14.66 | 14.66 | 14.27 | 14.27 | -2.86% | 0.72 | 0.89% |
| 2026-04-02 | 14.85 | 14.90 | 14.50 | 14.69 | -1.48% | 1.08 | 1.31% |
| 2026-04-01 | 14.52 | 14.96 | 14.31 | 14.91 | +4.41% | 1.12 | 1.35% |
| 2026-03-31 | 14.50 | 14.72 | 14.26 | 14.28 | -0.76% | 0.81 | 1.00% |
| 2026-03-30 | 14.30 | 14.53 | 14.20 | 14.39 | -0.48% | 0.94 | 1.16% |
| 2026-03-27 | 13.87 | 14.54 | 13.80 | 14.46 | +3.21% | 1.19 | 1.47% |
| 2026-03-26 | 14.02 | 14.24 | 13.90 | 14.01 | -0.07% | 0.90 | 1.14% |
| 2026-03-25 | 14.06 | 14.18 | 13.90 | 14.02 | +0.57% | 0.94 | 1.19% |
| 2026-03-24 | 13.82 | 13.97 | 13.60 | 13.94 | +2.35% | 1.09 | 1.41% |