富临精工 sz.300432
24.68
-0.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.28 | 25.33 | 24.14 | 24.68 | -0.52% | 9.81 | 2.37% |
| 2026-05-21 | 25.52 | 26.19 | 24.68 | 24.81 | -0.80% | 16.65 | 3.87% |
| 2026-05-20 | 23.87 | 25.22 | 23.31 | 25.01 | +4.25% | 14.68 | 3.54% |
| 2026-05-19 | 23.90 | 24.09 | 23.46 | 23.99 | -0.46% | 9.18 | 2.28% |
| 2026-05-18 | 24.80 | 25.02 | 23.81 | 24.10 | -3.98% | 15.58 | 3.78% |
| 2026-05-15 | 24.52 | 25.50 | 24.05 | 25.10 | +2.45% | 17.87 | 4.25% |
| 2026-05-14 | 25.41 | 25.48 | 24.43 | 24.50 | -3.54% | 17.02 | 4.04% |
| 2026-05-13 | 27.42 | 27.76 | 25.04 | 25.40 | -7.60% | 28.16 | 6.44% |
| 2026-05-12 | 26.76 | 28.03 | 26.40 | 27.49 | +2.77% | 17.65 | 3.81% |
| 2026-05-11 | 27.17 | 27.39 | 25.82 | 26.75 | -1.55% | 18.07 | 4.03% |
| 2026-05-08 | 27.30 | 28.20 | 27.04 | 27.17 | -1.91% | 15.86 | 3.41% |
| 2026-05-07 | 27.96 | 28.72 | 27.20 | 27.70 | -1.04% | 14.80 | 3.16% |
| 2026-05-06 | 28.22 | 28.49 | 27.29 | 27.99 | -0.46% | 15.90 | 3.38% |
| 2026-04-30 | 28.17 | 28.85 | 27.68 | 28.12 | +1.85% | 22.07 | 4.61% |
| 2026-04-29 | 24.70 | 27.90 | 24.50 | 27.61 | +5.62% | 24.02 | 5.35% |
| 2026-04-28 | 26.80 | 27.52 | 26.06 | 26.14 | -1.06% | 13.28 | 2.94% |
| 2026-04-27 | 27.24 | 27.35 | 26.30 | 26.42 | -3.51% | 13.58 | 3.02% |
| 2026-04-24 | 26.75 | 27.65 | 26.40 | 27.38 | +1.15% | 17.86 | 3.90% |
| 2026-04-23 | 26.30 | 27.43 | 25.67 | 27.07 | +2.07% | 19.75 | 4.38% |
| 2026-04-22 | 25.60 | 27.29 | 25.35 | 26.52 | +4.41% | 16.50 | 3.69% |