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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.74 | 14.95 | 14.65 | 14.94 | +1.08% | 1.28 | 1.54% |
| 2025-10-21 | 14.78 | 14.98 | 14.70 | 14.78 | +0.27% | 1.24 | 1.49% |
| 2025-10-20 | 14.50 | 14.75 | 14.45 | 14.74 | +2.29% | 1.19 | 1.44% |
| 2025-10-17 | 14.80 | 14.83 | 14.31 | 14.41 | -2.70% | 1.30 | 1.59% |
| 2025-10-16 | 14.73 | 14.95 | 14.66 | 14.81 | +0.14% | 1.25 | 1.50% |
| 2025-10-15 | 14.36 | 14.85 | 14.27 | 14.79 | +2.92% | 1.62 | 1.97% |
| 2025-10-14 | 14.50 | 14.70 | 14.30 | 14.37 | -0.90% | 1.17 | 1.43% |
| 2025-10-13 | 14.38 | 14.62 | 14.19 | 14.50 | -1.63% | 1.34 | 1.65% |
| 2025-10-10 | 14.46 | 14.90 | 14.46 | 14.74 | +0.89% | 1.73 | 2.08% |
| 2025-10-09 | 14.25 | 14.79 | 14.16 | 14.61 | +2.53% | 1.75 | 2.15% |
| 2025-09-30 | 14.07 | 14.33 | 14.06 | 14.25 | +1.35% | 0.84 | 1.05% |
| 2025-09-29 | 14.38 | 14.45 | 14.02 | 14.06 | -2.29% | 1.29 | 1.62% |
| 2025-09-26 | 14.50 | 14.65 | 14.16 | 14.39 | -0.96% | 1.77 | 2.18% |
| 2025-09-25 | 14.18 | 14.99 | 14.09 | 14.53 | +2.69% | 2.57 | 3.14% |
| 2025-09-24 | 13.84 | 14.17 | 13.78 | 14.15 | +2.23% | 0.92 | 1.17% |
| 2025-09-23 | 14.07 | 14.12 | 13.55 | 13.84 | -1.70% | 1.21 | 1.56% |
| 2025-09-22 | 14.15 | 14.36 | 13.98 | 14.08 | -0.42% | 0.93 | 1.17% |
| 2025-09-19 | 14.54 | 14.72 | 14.10 | 14.14 | -2.68% | 1.64 | 2.04% |
| 2025-09-18 | 14.42 | 14.92 | 14.35 | 14.53 | +0.97% | 2.66 | 3.21% |
| 2025-09-17 | 14.53 | 14.53 | 14.33 | 14.39 | -1.03% | 0.84 | 1.03% |