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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.73 | 17.84 | 16.68 | 16.89 | -4.14% | 3.35 | 3.50% |
| 2025-11-18 | 17.72 | 18.02 | 17.45 | 17.62 | -1.34% | 2.59 | 2.61% |
| 2025-11-17 | 18.30 | 18.43 | 17.78 | 17.86 | -1.87% | 4.37 | 4.32% |
| 2025-11-14 | 17.03 | 19.08 | 16.94 | 18.20 | +6.93% | 7.23 | 7.08% |
| 2025-11-13 | 16.88 | 17.17 | 16.58 | 17.02 | +1.79% | 2.13 | 2.24% |
| 2025-11-12 | 16.78 | 16.90 | 16.65 | 16.72 | +0.36% | 1.70 | 1.80% |
| 2025-11-11 | 16.90 | 16.90 | 16.61 | 16.66 | -1.94% | 2.00 | 2.13% |
| 2025-11-10 | 17.10 | 17.25 | 16.71 | 16.99 | +0.18% | 2.33 | 2.44% |
| 2025-11-07 | 17.10 | 17.10 | 16.85 | 16.96 | -0.76% | 1.83 | 1.92% |
| 2025-11-06 | 16.91 | 17.28 | 16.79 | 17.09 | +0.89% | 2.53 | 2.63% |
| 2025-11-05 | 16.88 | 17.17 | 16.77 | 16.94 | -0.76% | 3.02 | 3.17% |
| 2025-11-04 | 17.50 | 17.64 | 16.94 | 17.07 | -5.11% | 5.28 | 5.45% |
| 2025-11-03 | 17.15 | 17.99 | 16.83 | 17.99 | +6.07% | 7.49 | 7.57% |
| 2025-10-31 | 16.82 | 17.20 | 16.70 | 16.96 | +0.71% | 3.72 | 3.90% |
| 2025-10-30 | 16.84 | 17.18 | 16.70 | 16.84 | -1.81% | 4.76 | 5.00% |
| 2025-10-29 | 16.44 | 17.70 | 16.21 | 17.15 | +6.00% | 9.73 | 10.09% |
| 2025-10-28 | 15.20 | 16.66 | 15.20 | 16.18 | +8.88% | 7.62 | 8.47% |
| 2025-10-27 | 14.96 | 15.23 | 14.80 | 14.86 | -0.27% | 1.44 | 1.72% |
| 2025-10-24 | 14.80 | 14.97 | 14.72 | 14.90 | +0.61% | 0.98 | 1.17% |
| 2025-10-23 | 14.88 | 14.97 | 14.65 | 14.81 | -0.87% | 0.89 | 1.07% |