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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.51 | 16.65 | 15.16 | 16.15 | +2.87% | 24.73 | 9.24% |
| 2025-08-18 | 16.25 | 16.35 | 15.51 | 15.70 | +0.06% | 25.95 | 9.68% |
| 2025-08-15 | 14.50 | 15.97 | 14.42 | 15.69 | +6.52% | 25.20 | 9.76% |
| 2025-08-14 | 14.28 | 15.19 | 14.08 | 14.73 | +3.73% | 25.62 | 10.39% |
| 2025-08-13 | 14.20 | 14.29 | 14.02 | 14.20 | +0.78% | 12.22 | 5.10% |
| 2025-08-12 | 14.39 | 14.48 | 13.95 | 14.09 | -1.61% | 14.37 | 6.04% |
| 2025-08-11 | 13.16 | 14.84 | 13.16 | 14.32 | +11.18% | 27.45 | 11.64% |
| 2025-08-08 | 13.05 | 13.10 | 12.88 | 12.88 | -1.83% | 5.05 | 2.31% |
| 2025-08-07 | 13.36 | 13.40 | 13.01 | 13.12 | -1.65% | 7.00 | 3.15% |
| 2025-08-06 | 12.83 | 13.45 | 12.75 | 13.34 | +3.81% | 13.06 | 5.84% |
| 2025-08-05 | 12.80 | 13.04 | 12.73 | 12.85 | +0.86% | 5.10 | 2.35% |
| 2025-08-04 | 12.38 | 12.75 | 12.35 | 12.74 | +2.00% | 3.38 | 1.59% |
| 2025-08-01 | 12.48 | 12.62 | 12.33 | 12.49 | -0.32% | 3.19 | 1.52% |
| 2025-07-31 | 12.48 | 12.77 | 12.45 | 12.53 | -0.24% | 4.18 | 1.96% |
| 2025-07-30 | 12.90 | 12.90 | 12.44 | 12.56 | -2.79% | 6.44 | 3.02% |
| 2025-07-29 | 13.02 | 13.05 | 12.82 | 12.92 | -1.37% | 4.92 | 2.26% |
| 2025-07-28 | 13.12 | 13.25 | 13.00 | 13.10 | +0.38% | 4.97 | 2.24% |
| 2025-07-25 | 13.15 | 13.18 | 12.90 | 13.05 | -0.53% | 4.15 | 1.89% |
| 2025-07-24 | 12.85 | 13.16 | 12.85 | 13.12 | +2.10% | 4.93 | 2.23% |
| 2025-07-23 | 13.13 | 13.17 | 12.83 | 12.85 | -2.73% | 6.44 | 2.93% |