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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.26 | 16.71 | 16.14 | 16.21 | -0.31% | 12.67 | 4.58% |
| 2025-11-18 | 18.45 | 18.48 | 16.22 | 16.26 | -15.58% | 31.10 | 10.81% |
| 2025-11-17 | 19.35 | 19.85 | 19.06 | 19.26 | -0.82% | 13.78 | 4.22% |
| 2025-11-14 | 19.65 | 19.97 | 19.37 | 19.42 | -3.91% | 17.92 | 5.39% |
| 2025-11-13 | 18.08 | 20.79 | 18.07 | 20.21 | +11.11% | 37.40 | 11.14% |
| 2025-11-12 | 18.60 | 18.69 | 17.89 | 18.19 | -2.62% | 7.86 | 2.55% |
| 2025-11-11 | 19.00 | 19.32 | 18.60 | 18.68 | -2.25% | 11.19 | 3.50% |
| 2025-11-10 | 19.46 | 19.54 | 18.83 | 19.11 | +0.21% | 17.49 | 5.39% |
| 2025-11-07 | 18.04 | 19.75 | 17.58 | 19.07 | +4.78% | 24.42 | 7.68% |
| 2025-11-06 | 17.92 | 18.41 | 17.70 | 18.20 | +1.34% | 10.06 | 3.29% |
| 2025-11-05 | 17.35 | 18.11 | 17.25 | 17.96 | +1.64% | 9.78 | 3.25% |
| 2025-11-04 | 18.30 | 18.40 | 17.50 | 17.67 | -4.07% | 13.96 | 4.63% |
| 2025-11-03 | 19.70 | 19.70 | 18.18 | 18.42 | -5.83% | 16.43 | 5.23% |
| 2025-10-31 | 19.40 | 20.54 | 19.40 | 19.56 | +1.61% | 23.24 | 6.89% |
| 2025-10-30 | 19.13 | 19.88 | 19.00 | 19.25 | +0.63% | 19.43 | 5.90% |
| 2025-10-29 | 19.19 | 19.30 | 18.70 | 19.13 | -2.25% | 18.77 | 5.85% |
| 2025-10-28 | 18.67 | 19.84 | 18.53 | 19.57 | +3.54% | 22.55 | 6.94% |
| 2025-10-27 | 18.28 | 18.96 | 18.15 | 18.90 | +4.59% | 17.41 | 5.55% |
| 2025-10-24 | 17.73 | 18.13 | 17.73 | 18.07 | +2.38% | 10.91 | 3.59% |
| 2025-10-23 | 17.71 | 17.75 | 17.25 | 17.65 | -0.84% | 8.13 | 2.76% |