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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.09 | 18.30 | 17.98 | 18.01 | -0.66% | 4.69 | 1.53% |
| 2026-02-12 | 18.02 | 18.33 | 18.02 | 18.13 | +0.11% | 4.97 | 1.62% |
| 2026-02-11 | 18.19 | 18.47 | 18.00 | 18.11 | -0.44% | 6.12 | 1.99% |
| 2026-02-10 | 18.40 | 18.41 | 18.10 | 18.19 | -1.14% | 5.89 | 1.91% |
| 2026-02-09 | 18.70 | 18.75 | 18.27 | 18.40 | -0.49% | 10.68 | 3.43% |
| 2026-02-06 | 17.60 | 18.77 | 17.45 | 18.49 | +3.82% | 15.49 | 5.01% |
| 2026-02-05 | 18.20 | 18.26 | 17.57 | 17.81 | -3.68% | 11.61 | 3.86% |
| 2026-02-04 | 17.62 | 19.09 | 17.40 | 18.49 | +8.51% | 23.90 | 7.88% |
| 2026-02-03 | 16.90 | 17.12 | 16.72 | 17.04 | +2.04% | 5.94 | 2.07% |
| 2026-02-02 | 16.80 | 17.19 | 16.63 | 16.70 | -1.53% | 7.50 | 2.62% |
| 2026-01-30 | 17.46 | 17.53 | 16.53 | 16.96 | -2.64% | 8.40 | 2.93% |
| 2026-01-29 | 17.90 | 17.98 | 17.38 | 17.42 | -2.90% | 7.56 | 2.54% |
| 2026-01-28 | 18.25 | 18.34 | 17.74 | 17.94 | -1.64% | 8.33 | 2.75% |
| 2026-01-27 | 18.31 | 18.49 | 17.69 | 18.24 | -1.19% | 8.38 | 2.74% |
| 2026-01-26 | 19.32 | 19.48 | 18.38 | 18.46 | -4.25% | 12.45 | 3.93% |
| 2026-01-23 | 19.20 | 19.50 | 19.15 | 19.28 | +0.42% | 8.44 | 2.59% |
| 2026-01-22 | 19.58 | 19.86 | 19.05 | 19.20 | -1.89% | 8.27 | 2.53% |
| 2026-01-21 | 19.20 | 19.77 | 18.95 | 19.57 | +1.40% | 9.90 | 3.00% |
| 2026-01-20 | 19.79 | 20.15 | 19.13 | 19.30 | -2.48% | 12.16 | 3.70% |
| 2026-01-19 | 19.88 | 20.28 | 19.59 | 19.79 | -2.56% | 15.04 | 4.47% |