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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.39 | 14.39 | 13.48 | 13.62 | -6.46% | 1.71 | 2.19% |
| 2026-03-20 | 15.09 | 15.24 | 14.56 | 14.56 | -3.45% | 1.28 | 1.53% |
| 2026-03-19 | 16.00 | 16.03 | 15.00 | 15.08 | -6.63% | 2.31 | 2.68% |
| 2026-03-18 | 15.92 | 16.35 | 15.78 | 16.15 | +2.22% | 1.68 | 1.85% |
| 2026-03-17 | 15.75 | 16.39 | 15.74 | 15.80 | +0.64% | 1.91 | 2.10% |
| 2026-03-16 | 15.47 | 15.79 | 15.37 | 15.70 | +1.75% | 1.24 | 1.41% |
| 2026-03-13 | 15.50 | 15.68 | 15.41 | 15.43 | -0.90% | 1.05 | 1.20% |
| 2026-03-12 | 15.80 | 15.80 | 15.45 | 15.57 | -1.08% | 1.15 | 1.30% |
| 2026-03-11 | 15.92 | 16.03 | 15.71 | 15.74 | -0.82% | 1.26 | 1.42% |
| 2026-03-10 | 15.96 | 16.00 | 15.62 | 15.87 | +0.76% | 1.29 | 1.46% |
| 2026-03-09 | 16.29 | 16.30 | 15.40 | 15.75 | -4.43% | 2.12 | 2.40% |
| 2026-03-06 | 16.41 | 16.71 | 16.41 | 16.48 | -0.18% | 1.06 | 1.13% |
| 2026-03-05 | 16.98 | 17.05 | 16.39 | 16.51 | -1.02% | 1.66 | 1.77% |
| 2026-03-04 | 16.53 | 17.05 | 16.41 | 16.68 | -0.12% | 1.52 | 1.61% |
| 2026-03-03 | 17.35 | 17.58 | 16.56 | 16.70 | -4.08% | 2.14 | 2.24% |
| 2026-03-02 | 17.50 | 17.78 | 17.20 | 17.41 | -2.25% | 2.31 | 2.35% |
| 2026-02-27 | 17.45 | 17.84 | 17.42 | 17.81 | +1.48% | 1.72 | 1.73% |
| 2026-02-26 | 17.43 | 17.68 | 17.17 | 17.55 | +0.52% | 2.05 | 2.08% |
| 2026-02-25 | 16.98 | 17.80 | 16.85 | 17.46 | +3.31% | 2.60 | 2.65% |
| 2026-02-24 | 16.92 | 17.12 | 16.65 | 16.90 | +1.08% | 1.40 | 1.47% |