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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.37 | 13.46 | 13.13 | 13.21 | -1.71% | 6.68 | 2.98% |
| 2025-07-21 | 13.30 | 13.68 | 13.23 | 13.44 | +2.28% | 9.45 | 4.16% |
| 2025-07-18 | 13.26 | 13.38 | 13.03 | 13.14 | -0.45% | 5.86 | 2.63% |
| 2025-07-17 | 13.09 | 13.29 | 12.92 | 13.20 | +0.84% | 7.06 | 3.18% |
| 2025-07-16 | 12.83 | 13.30 | 12.70 | 13.09 | +2.75% | 9.58 | 4.32% |
| 2025-07-15 | 12.85 | 12.99 | 12.63 | 12.74 | -0.70% | 5.25 | 2.42% |
| 2025-07-14 | 12.65 | 13.05 | 12.53 | 12.83 | -0.47% | 6.70 | 3.10% |
| 2025-07-11 | 12.86 | 13.09 | 12.72 | 12.89 | +0.47% | 6.30 | 2.89% |
| 2025-07-10 | 13.09 | 13.21 | 12.72 | 12.83 | -1.99% | 7.99 | 3.67% |
| 2025-07-09 | 14.00 | 14.25 | 13.09 | 13.09 | +0.31% | 17.20 | 7.46% |
| 2025-07-08 | 12.52 | 13.07 | 12.51 | 13.05 | +4.82% | 6.73 | 3.10% |
| 2025-07-07 | 12.69 | 12.69 | 12.40 | 12.45 | -2.12% | 3.90 | 1.85% |
| 2025-07-04 | 12.92 | 12.99 | 12.67 | 12.72 | -2.23% | 4.58 | 2.12% |
| 2025-07-03 | 13.08 | 13.15 | 12.84 | 13.01 | -0.15% | 4.46 | 2.03% |
| 2025-07-02 | 13.07 | 13.30 | 12.86 | 13.03 | -0.53% | 5.34 | 2.42% |
| 2025-07-01 | 13.03 | 13.10 | 12.78 | 13.10 | +0.23% | 4.81 | 2.19% |
| 2025-06-30 | 12.93 | 13.07 | 12.88 | 13.07 | +1.08% | 4.41 | 2.01% |
| 2025-06-27 | 13.15 | 13.33 | 12.90 | 12.93 | +0.23% | 5.10 | 2.31% |
| 2025-06-26 | 13.10 | 13.24 | 12.87 | 12.90 | -1.98% | 6.86 | 3.11% |
| 2025-06-25 | 13.04 | 13.24 | 12.86 | 13.16 | +1.46% | 8.52 | 3.85% |