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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.97 | 17.18 | 16.70 | 16.72 | -1.24% | 1.39 | 1.46% |
| 2026-02-12 | 16.26 | 17.21 | 16.26 | 16.93 | +3.55% | 2.87 | 3.02% |
| 2026-02-11 | 16.26 | 16.41 | 16.20 | 16.35 | +0.62% | 1.18 | 1.29% |
| 2026-02-10 | 16.30 | 16.35 | 16.08 | 16.25 | -0.06% | 0.86 | 0.94% |
| 2026-02-09 | 16.24 | 16.35 | 16.12 | 16.26 | +1.06% | 1.03 | 1.12% |
| 2026-02-06 | 16.13 | 16.29 | 15.90 | 16.09 | +0.06% | 1.29 | 1.42% |
| 2026-02-05 | 16.20 | 16.38 | 16.06 | 16.08 | -1.35% | 0.96 | 1.06% |
| 2026-02-04 | 16.29 | 16.32 | 16.09 | 16.30 | -0.12% | 1.13 | 1.24% |
| 2026-02-03 | 16.22 | 16.40 | 16.17 | 16.32 | +1.30% | 1.14 | 1.24% |
| 2026-02-02 | 16.43 | 16.50 | 16.01 | 16.11 | -2.13% | 1.33 | 1.45% |
| 2026-01-30 | 16.59 | 16.74 | 16.10 | 16.46 | -1.38% | 1.56 | 1.69% |
| 2026-01-29 | 16.71 | 17.06 | 16.40 | 16.69 | -0.65% | 1.60 | 1.70% |
| 2026-01-28 | 17.39 | 17.44 | 16.73 | 16.80 | -3.72% | 2.01 | 2.11% |
| 2026-01-27 | 17.52 | 17.66 | 16.93 | 17.45 | -0.85% | 2.02 | 2.08% |
| 2026-01-26 | 17.91 | 18.39 | 17.57 | 17.60 | -1.18% | 2.80 | 2.79% |
| 2026-01-23 | 17.25 | 17.85 | 17.25 | 17.81 | +2.65% | 1.89 | 1.90% |
| 2026-01-22 | 17.26 | 17.60 | 17.17 | 17.35 | +0.41% | 1.72 | 1.76% |
| 2026-01-21 | 17.19 | 17.65 | 17.05 | 17.28 | +0.06% | 1.90 | 1.94% |
| 2026-01-20 | 17.35 | 17.55 | 17.01 | 17.27 | +0.12% | 2.37 | 2.44% |
| 2026-01-19 | 17.85 | 17.89 | 17.22 | 17.25 | -2.87% | 4.59 | 4.68% |