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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.63 | 20.37 | 17.73 | 17.76 | -2.26% | 8.25 | 7.84% |
| 2026-01-15 | 17.71 | 18.25 | 17.69 | 18.17 | +1.06% | 2.77 | 2.73% |
| 2026-01-14 | 17.75 | 18.56 | 17.64 | 17.98 | +1.12% | 4.96 | 4.86% |
| 2026-01-13 | 17.93 | 18.50 | 17.59 | 17.78 | -1.11% | 4.91 | 4.85% |
| 2026-01-12 | 17.30 | 18.08 | 17.10 | 17.98 | +3.99% | 3.82 | 3.85% |
| 2026-01-09 | 16.99 | 17.37 | 16.84 | 17.29 | +1.53% | 2.90 | 3.01% |
| 2026-01-08 | 16.68 | 17.15 | 16.58 | 17.03 | +2.10% | 2.21 | 2.32% |
| 2026-01-07 | 16.60 | 16.90 | 16.46 | 16.68 | -0.18% | 2.10 | 2.23% |
| 2026-01-06 | 16.61 | 16.85 | 16.34 | 16.71 | +0.42% | 2.18 | 2.33% |
| 2026-01-05 | 15.88 | 16.65 | 15.86 | 16.64 | +5.99% | 2.53 | 2.74% |
| 2025-12-31 | 15.78 | 15.88 | 15.60 | 15.70 | -0.51% | 0.84 | 0.95% |
| 2025-12-30 | 15.86 | 15.97 | 15.78 | 15.78 | -0.94% | 0.73 | 0.82% |
| 2025-12-29 | 15.89 | 16.07 | 15.74 | 15.93 | -0.06% | 1.00 | 1.12% |
| 2025-12-26 | 16.11 | 16.16 | 15.79 | 15.94 | -1.30% | 1.30 | 1.45% |
| 2025-12-25 | 15.50 | 16.20 | 15.45 | 16.15 | +4.06% | 1.83 | 2.05% |
| 2025-12-24 | 15.43 | 15.57 | 15.33 | 15.52 | +0.13% | 0.72 | 0.83% |
| 2025-12-23 | 15.52 | 15.74 | 15.44 | 15.50 | -0.90% | 0.95 | 1.09% |
| 2025-12-22 | 15.38 | 15.71 | 15.28 | 15.64 | +1.76% | 1.19 | 1.37% |
| 2025-12-19 | 15.24 | 15.46 | 15.24 | 15.37 | +0.92% | 0.87 | 1.00% |
| 2025-12-18 | 15.10 | 15.39 | 15.02 | 15.23 | +0.73% | 0.73 | 0.85% |