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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.04 | 15.17 | 14.90 | 15.12 | +0.53% | 0.73 | 0.87% |
| 2025-12-16 | 15.35 | 15.43 | 15.01 | 15.04 | -1.89% | 0.95 | 1.12% |
| 2025-12-15 | 15.32 | 15.40 | 15.17 | 15.33 | +0.33% | 0.77 | 0.89% |
| 2025-12-12 | 15.35 | 15.41 | 15.18 | 15.28 | -0.20% | 0.95 | 1.11% |
| 2025-12-11 | 15.51 | 15.57 | 15.31 | 15.31 | -1.23% | 0.88 | 1.01% |
| 2025-12-10 | 15.45 | 15.59 | 15.35 | 15.50 | +0.26% | 0.96 | 1.11% |
| 2025-12-09 | 15.62 | 15.73 | 15.45 | 15.46 | -1.47% | 0.93 | 1.07% |
| 2025-12-08 | 15.66 | 15.85 | 15.58 | 15.69 | +0.45% | 0.93 | 1.05% |
| 2025-12-05 | 15.39 | 15.66 | 15.23 | 15.62 | +1.49% | 1.04 | 1.20% |
| 2025-12-04 | 15.50 | 15.59 | 15.27 | 15.39 | -1.35% | 1.10 | 1.27% |
| 2025-12-03 | 15.57 | 15.68 | 15.44 | 15.60 | +0.13% | 1.02 | 1.16% |
| 2025-12-02 | 15.86 | 15.88 | 15.51 | 15.58 | -1.52% | 1.18 | 1.34% |
| 2025-12-01 | 16.07 | 16.11 | 15.80 | 15.82 | -0.63% | 1.30 | 1.45% |
| 2025-11-28 | 15.92 | 16.04 | 15.66 | 15.92 | +0.25% | 1.26 | 1.41% |
| 2025-11-27 | 16.13 | 16.13 | 15.83 | 15.88 | -1.55% | 1.71 | 1.90% |
| 2025-11-26 | 15.90 | 16.68 | 15.79 | 16.13 | +2.35% | 3.22 | 3.51% |
| 2025-11-25 | 15.85 | 16.10 | 15.75 | 15.76 | +0.38% | 1.45 | 1.62% |
| 2025-11-24 | 15.74 | 15.92 | 15.65 | 15.70 | -0.19% | 1.39 | 1.56% |
| 2025-11-21 | 16.25 | 16.52 | 15.70 | 15.73 | -4.14% | 2.26 | 2.52% |
| 2025-11-20 | 16.85 | 16.97 | 16.36 | 16.41 | -2.84% | 2.47 | 2.65% |