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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.16 | 18.18 | 17.66 | 17.80 | -2.36% | 10.13 | 3.35% |
| 2025-10-21 | 18.38 | 18.47 | 18.13 | 18.23 | -0.82% | 11.88 | 3.84% |
| 2025-10-20 | 18.20 | 18.80 | 17.92 | 18.38 | +3.49% | 13.49 | 4.34% |
| 2025-10-17 | 18.60 | 18.89 | 17.71 | 17.76 | -5.03% | 16.23 | 5.28% |
| 2025-10-16 | 19.63 | 19.64 | 18.60 | 18.70 | -5.12% | 18.05 | 5.64% |
| 2025-10-15 | 18.93 | 19.79 | 18.42 | 19.71 | +2.39% | 21.45 | 6.64% |
| 2025-10-14 | 19.93 | 20.67 | 19.00 | 19.25 | -0.67% | 30.90 | 9.16% |
| 2025-10-13 | 18.48 | 19.80 | 18.41 | 19.38 | -1.37% | 21.45 | 6.59% |
| 2025-10-10 | 20.55 | 21.08 | 19.60 | 19.65 | -5.89% | 34.45 | 10.12% |
| 2025-10-09 | 21.88 | 22.28 | 20.62 | 20.88 | -6.03% | 56.51 | 15.78% |
| 2025-09-30 | 20.31 | 22.22 | 20.20 | 22.22 | +19.98% | 50.98 | 13.94% |
| 2025-09-29 | 17.60 | 18.86 | 17.43 | 18.52 | +6.68% | 32.53 | 10.57% |
| 2025-09-26 | 17.30 | 18.03 | 17.05 | 17.36 | -0.74% | 25.32 | 8.58% |
| 2025-09-25 | 15.94 | 18.35 | 15.90 | 17.49 | +9.72% | 34.37 | 11.97% |
| 2025-09-24 | 15.75 | 16.10 | 15.50 | 15.94 | +0.25% | 11.63 | 4.34% |
| 2025-09-23 | 16.50 | 16.56 | 15.51 | 15.90 | -5.53% | 20.30 | 7.50% |
| 2025-09-22 | 17.02 | 17.35 | 16.67 | 16.83 | +2.94% | 26.73 | 9.30% |
| 2025-09-19 | 16.60 | 17.14 | 15.89 | 16.35 | +2.96% | 27.12 | 9.78% |
| 2025-09-18 | 16.33 | 16.60 | 15.63 | 15.88 | -2.70% | 20.86 | 7.63% |
| 2025-09-17 | 16.03 | 16.50 | 15.98 | 16.32 | +2.45% | 20.27 | 7.39% |