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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.50 | 16.10 | 15.26 | 15.93 | +1.98% | 18.89 | 7.13% |
| 2025-09-15 | 14.91 | 16.45 | 14.88 | 15.62 | +4.76% | 26.05 | 9.72% |
| 2025-09-12 | 15.22 | 15.31 | 14.88 | 14.91 | -2.10% | 8.70 | 3.42% |
| 2025-09-11 | 14.80 | 15.24 | 14.67 | 15.23 | +2.84% | 9.36 | 3.69% |
| 2025-09-10 | 14.95 | 15.22 | 14.75 | 14.81 | -1.86% | 7.70 | 3.05% |
| 2025-09-09 | 15.30 | 15.55 | 15.06 | 15.09 | -1.95% | 9.91 | 3.84% |
| 2025-09-08 | 15.09 | 15.49 | 15.03 | 15.39 | +2.60% | 13.54 | 5.24% |
| 2025-09-05 | 14.22 | 15.02 | 14.22 | 15.00 | +4.75% | 11.49 | 4.59% |
| 2025-09-04 | 14.68 | 15.12 | 14.00 | 14.32 | -2.25% | 11.72 | 4.76% |
| 2025-09-03 | 15.40 | 15.48 | 14.56 | 14.65 | -4.50% | 12.91 | 5.10% |
| 2025-09-02 | 15.03 | 15.69 | 14.68 | 15.34 | +2.47% | 21.70 | 8.45% |
| 2025-09-01 | 15.29 | 15.48 | 14.91 | 14.97 | -2.09% | 12.16 | 4.78% |
| 2025-08-29 | 15.30 | 15.69 | 14.91 | 15.29 | -0.65% | 14.95 | 5.78% |
| 2025-08-28 | 15.60 | 15.87 | 14.78 | 15.39 | -4.53% | 27.29 | 10.58% |
| 2025-08-27 | 15.72 | 16.76 | 15.72 | 16.12 | +2.54% | 24.41 | 8.84% |
| 2025-08-26 | 15.65 | 15.86 | 15.39 | 15.72 | +0.13% | 11.12 | 4.20% |
| 2025-08-25 | 15.61 | 16.04 | 15.50 | 15.70 | +1.23% | 14.28 | 5.35% |
| 2025-08-22 | 15.52 | 15.67 | 15.40 | 15.51 | +0.32% | 10.39 | 3.96% |
| 2025-08-21 | 15.92 | 16.07 | 15.36 | 15.46 | -3.31% | 13.83 | 5.24% |
| 2025-08-20 | 15.88 | 16.28 | 15.68 | 15.99 | -0.99% | 15.27 | 5.67% |