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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.40 | 20.94 | 20.10 | 20.31 | -0.15% | 17.47 | 5.03% |
| 2026-01-15 | 20.41 | 21.30 | 20.16 | 20.34 | +0.84% | 25.45 | 7.26% |
| 2026-01-14 | 20.05 | 22.11 | 19.86 | 20.17 | +7.92% | 44.56 | 12.66% |
| 2026-01-13 | 19.20 | 19.45 | 18.50 | 18.69 | -3.16% | 16.10 | 5.05% |
| 2026-01-12 | 18.33 | 19.66 | 17.89 | 19.30 | +4.83% | 21.29 | 6.78% |
| 2026-01-09 | 18.28 | 18.78 | 18.16 | 18.41 | -0.05% | 11.96 | 3.83% |
| 2026-01-08 | 17.90 | 18.70 | 17.76 | 18.42 | +2.45% | 14.90 | 4.78% |
| 2026-01-07 | 18.00 | 18.18 | 17.59 | 17.98 | +0.62% | 13.40 | 4.43% |
| 2026-01-06 | 18.33 | 18.33 | 17.45 | 17.87 | +0.17% | 17.15 | 5.70% |
| 2026-01-05 | 16.75 | 17.90 | 16.70 | 17.84 | +6.83% | 18.91 | 6.44% |
| 2025-12-31 | 16.66 | 16.85 | 16.35 | 16.70 | -0.12% | 10.68 | 3.81% |
| 2025-12-30 | 16.07 | 16.85 | 15.95 | 16.72 | +3.59% | 15.09 | 5.38% |
| 2025-12-29 | 16.21 | 16.38 | 15.85 | 16.14 | -0.43% | 8.67 | 3.18% |
| 2025-12-26 | 16.51 | 16.69 | 16.08 | 16.21 | +1.57% | 13.09 | 4.74% |
| 2025-12-25 | 15.64 | 16.08 | 15.47 | 15.96 | +2.18% | 8.14 | 3.04% |
| 2025-12-24 | 15.36 | 15.77 | 15.33 | 15.62 | +1.10% | 5.40 | 2.05% |
| 2025-12-23 | 15.30 | 15.69 | 15.25 | 15.45 | +0.46% | 6.08 | 2.32% |
| 2025-12-22 | 15.39 | 15.58 | 15.32 | 15.38 | +0.59% | 4.82 | 1.85% |
| 2025-12-19 | 14.92 | 15.36 | 14.92 | 15.29 | +2.69% | 5.27 | 2.05% |
| 2025-12-18 | 15.16 | 15.28 | 14.88 | 14.89 | -2.74% | 5.25 | 2.06% |