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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.05 | 26.10 | 24.97 | 25.40 | -1.17% | 12.21 | 2.85% |
| 2026-04-20 | 26.51 | 26.99 | 25.55 | 25.70 | -3.96% | 16.59 | 3.79% |
| 2026-04-17 | 25.98 | 26.95 | 25.60 | 26.76 | +3.04% | 19.88 | 4.44% |
| 2026-04-16 | 25.80 | 26.49 | 25.30 | 25.97 | +2.49% | 18.95 | 4.31% |
| 2026-04-15 | 25.73 | 26.64 | 25.22 | 25.34 | -1.13% | 19.00 | 4.35% |
| 2026-04-14 | 25.35 | 25.73 | 24.70 | 25.63 | +1.50% | 16.05 | 3.77% |
| 2026-04-13 | 25.70 | 25.85 | 25.01 | 25.25 | -2.06% | 17.76 | 4.15% |
| 2026-04-10 | 23.91 | 26.30 | 23.91 | 25.78 | +7.91% | 26.28 | 6.11% |
| 2026-04-09 | 23.35 | 24.47 | 22.36 | 23.89 | +3.24% | 18.90 | 4.75% |
| 2026-04-08 | 22.64 | 23.40 | 22.19 | 23.14 | +4.19% | 15.71 | 4.07% |
| 2026-04-07 | 22.33 | 22.70 | 22.02 | 22.21 | +0.41% | 11.17 | 2.96% |
| 2026-04-03 | 22.94 | 23.10 | 21.88 | 22.12 | -3.49% | 13.66 | 3.64% |
| 2026-04-02 | 22.80 | 23.78 | 22.66 | 22.92 | -0.30% | 13.12 | 3.35% |
| 2026-04-01 | 23.36 | 23.50 | 22.41 | 22.99 | -0.48% | 16.55 | 4.28% |
| 2026-03-31 | 24.22 | 24.30 | 23.05 | 23.10 | -6.06% | 27.43 | 6.88% |
| 2026-03-30 | 24.83 | 25.39 | 24.32 | 24.59 | -1.88% | 17.16 | 4.12% |
| 2026-03-27 | 24.58 | 25.28 | 23.88 | 25.06 | +1.54% | 26.67 | 6.40% |
| 2026-03-26 | 23.67 | 25.28 | 23.22 | 24.68 | +4.36% | 29.57 | 7.13% |
| 2026-03-25 | 23.28 | 24.00 | 22.46 | 23.65 | +1.68% | 25.38 | 6.46% |
| 2026-03-24 | 22.39 | 23.45 | 21.78 | 23.26 | +4.49% | 30.02 | 7.86% |