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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.38 | 14.76 | 14.12 | 14.54 | +2.17% | 1.39 | 1.71% |
| 2025-09-15 | 14.28 | 14.36 | 14.20 | 14.23 | -0.42% | 0.74 | 0.92% |
| 2025-09-12 | 14.47 | 14.53 | 14.25 | 14.29 | -1.24% | 1.09 | 1.35% |
| 2025-09-11 | 14.27 | 14.51 | 14.01 | 14.47 | +0.83% | 1.20 | 1.49% |
| 2025-09-10 | 14.29 | 14.50 | 14.24 | 14.35 | +0.35% | 0.97 | 1.20% |
| 2025-09-09 | 14.61 | 14.67 | 14.23 | 14.30 | -2.38% | 1.69 | 2.08% |
| 2025-09-08 | 14.13 | 14.76 | 14.13 | 14.65 | +3.45% | 2.10 | 2.56% |
| 2025-09-05 | 13.87 | 14.18 | 13.78 | 14.16 | +2.23% | 1.30 | 1.64% |
| 2025-09-04 | 14.00 | 14.22 | 13.67 | 13.85 | -1.07% | 1.57 | 2.00% |
| 2025-09-03 | 14.14 | 14.30 | 13.93 | 14.00 | -0.99% | 1.21 | 1.52% |
| 2025-09-02 | 14.57 | 14.57 | 14.00 | 14.14 | -2.68% | 1.42 | 1.78% |
| 2025-09-01 | 14.32 | 14.60 | 14.32 | 14.53 | +0.83% | 1.32 | 1.62% |
| 2025-08-29 | 14.33 | 14.45 | 14.27 | 14.41 | -0.07% | 1.49 | 1.85% |
| 2025-08-28 | 14.58 | 14.68 | 13.94 | 14.42 | -1.03% | 3.09 | 3.83% |
| 2025-08-27 | 14.97 | 15.17 | 14.56 | 14.57 | -2.47% | 2.56 | 3.06% |
| 2025-08-26 | 15.26 | 15.26 | 14.91 | 14.94 | -2.09% | 2.22 | 2.61% |
| 2025-08-25 | 15.32 | 15.56 | 15.16 | 15.26 | -0.65% | 2.50 | 2.89% |
| 2025-08-22 | 15.55 | 15.65 | 15.20 | 15.36 | -2.16% | 3.01 | 3.48% |
| 2025-08-21 | 15.13 | 15.97 | 14.98 | 15.70 | +3.90% | 4.62 | 5.29% |
| 2025-08-20 | 15.10 | 15.21 | 14.84 | 15.11 | -0.26% | 1.42 | 1.68% |