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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.20 | 23.49 | 21.20 | 22.26 | +4.85% | 36.54 | 9.57% |
| 2026-03-20 | 19.57 | 22.50 | 19.56 | 21.23 | +7.28% | 40.34 | 11.19% |
| 2026-03-19 | 19.37 | 20.40 | 19.28 | 19.79 | +1.07% | 16.52 | 4.89% |
| 2026-03-18 | 19.18 | 19.76 | 19.10 | 19.58 | +1.50% | 16.74 | 5.08% |
| 2026-03-17 | 18.92 | 19.80 | 18.82 | 19.29 | +3.27% | 25.06 | 7.64% |
| 2026-03-16 | 17.73 | 18.85 | 17.70 | 18.68 | +5.84% | 16.19 | 5.21% |
| 2026-03-13 | 17.30 | 18.16 | 17.22 | 17.65 | +1.85% | 10.11 | 3.35% |
| 2026-03-12 | 17.33 | 17.54 | 17.13 | 17.33 | -1.08% | 5.31 | 1.82% |
| 2026-03-11 | 17.09 | 17.96 | 17.01 | 17.52 | +3.30% | 9.59 | 3.24% |
| 2026-03-10 | 16.90 | 17.03 | 16.81 | 16.96 | +1.62% | 4.44 | 1.55% |
| 2026-03-09 | 16.40 | 16.76 | 15.96 | 16.69 | +0.60% | 5.14 | 1.86% |
| 2026-03-06 | 16.46 | 16.78 | 16.42 | 16.59 | +0.85% | 3.95 | 1.41% |
| 2026-03-05 | 16.60 | 16.71 | 16.31 | 16.45 | +1.23% | 3.91 | 1.40% |
| 2026-03-04 | 16.18 | 16.64 | 16.15 | 16.25 | -0.79% | 4.71 | 1.70% |
| 2026-03-03 | 17.39 | 17.53 | 16.38 | 16.38 | -5.48% | 8.44 | 2.97% |
| 2026-03-02 | 17.58 | 17.83 | 17.23 | 17.33 | -3.56% | 7.10 | 2.41% |
| 2026-02-27 | 17.81 | 17.98 | 17.60 | 17.97 | +0.90% | 5.07 | 1.68% |
| 2026-02-26 | 18.63 | 18.78 | 17.80 | 17.81 | -3.83% | 11.07 | 3.62% |
| 2026-02-25 | 18.20 | 18.56 | 18.19 | 18.52 | +1.42% | 8.04 | 2.58% |
| 2026-02-24 | 18.36 | 18.55 | 18.16 | 18.26 | +1.39% | 7.01 | 2.26% |