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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.00 | 15.39 | 14.98 | 15.31 | +2.20% | 5.31 | 2.07% |
| 2025-12-16 | 15.56 | 15.59 | 14.87 | 14.98 | -3.54% | 5.76 | 2.26% |
| 2025-12-15 | 15.75 | 15.90 | 15.52 | 15.53 | -2.02% | 6.37 | 2.40% |
| 2025-12-12 | 15.50 | 15.85 | 15.16 | 15.85 | +2.32% | 12.81 | 4.88% |
| 2025-12-11 | 15.79 | 15.87 | 15.41 | 15.49 | -1.46% | 5.96 | 2.26% |
| 2025-12-10 | 15.77 | 15.78 | 15.53 | 15.72 | -0.51% | 4.35 | 1.64% |
| 2025-12-09 | 15.89 | 15.98 | 15.70 | 15.80 | -1.43% | 5.06 | 1.89% |
| 2025-12-08 | 16.08 | 16.14 | 15.85 | 16.03 | +0.82% | 6.46 | 2.39% |
| 2025-12-05 | 15.64 | 15.94 | 15.44 | 15.90 | +0.82% | 5.18 | 1.95% |
| 2025-12-04 | 15.66 | 15.94 | 15.53 | 15.77 | +1.22% | 5.58 | 2.10% |
| 2025-12-03 | 15.90 | 15.94 | 15.47 | 15.58 | -1.02% | 4.43 | 1.67% |
| 2025-12-02 | 16.17 | 16.19 | 15.62 | 15.74 | -2.78% | 6.34 | 2.37% |
| 2025-12-01 | 16.46 | 16.72 | 16.13 | 16.19 | +0.62% | 10.16 | 3.69% |
| 2025-11-28 | 15.60 | 16.17 | 15.25 | 16.09 | +3.54% | 11.85 | 4.44% |
| 2025-11-27 | 15.39 | 15.85 | 15.32 | 15.54 | +0.97% | 6.75 | 2.55% |
| 2025-11-26 | 15.52 | 15.66 | 15.34 | 15.39 | -0.84% | 6.42 | 2.46% |
| 2025-11-25 | 15.60 | 15.77 | 15.45 | 15.52 | +0.71% | 6.64 | 2.52% |
| 2025-11-24 | 15.49 | 15.69 | 15.11 | 15.41 | -0.45% | 7.37 | 2.85% |
| 2025-11-21 | 15.91 | 15.97 | 15.26 | 15.48 | -4.68% | 10.93 | 4.16% |
| 2025-11-20 | 16.38 | 16.80 | 16.16 | 16.24 | +0.19% | 9.49 | 3.41% |