富士莱 sz.301258
29.32
+1.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.60 | 29.69 | 28.45 | 29.32 | +1.49% | 0.29 | 1.12% |
| 2026-05-21 | 29.79 | 30.11 | 28.81 | 28.89 | -2.96% | 0.29 | 1.09% |
| 2026-05-20 | 30.15 | 30.23 | 29.32 | 29.77 | -1.29% | 0.23 | 0.87% |
| 2026-05-19 | 30.19 | 30.69 | 29.64 | 30.16 | -0.10% | 0.23 | 0.86% |
| 2026-05-18 | 30.44 | 30.60 | 29.92 | 30.19 | -1.11% | 0.23 | 0.84% |
| 2026-05-15 | 30.31 | 30.97 | 30.05 | 30.53 | +0.79% | 0.34 | 1.26% |
| 2026-05-14 | 31.20 | 31.20 | 30.29 | 30.29 | -1.30% | 0.33 | 1.21% |
| 2026-05-13 | 30.45 | 30.74 | 30.45 | 30.69 | +0.62% | 0.22 | 0.79% |
| 2026-05-12 | 31.10 | 31.20 | 30.44 | 30.50 | -1.83% | 0.35 | 1.30% |
| 2026-05-11 | 30.90 | 31.19 | 30.50 | 31.07 | +0.39% | 0.35 | 1.28% |
| 2026-05-08 | 30.88 | 31.00 | 30.41 | 30.95 | +0.88% | 0.44 | 1.60% |
| 2026-05-07 | 29.91 | 31.02 | 29.87 | 30.68 | +2.68% | 0.50 | 1.85% |
| 2026-05-06 | 30.39 | 30.61 | 29.70 | 29.88 | -0.40% | 0.39 | 1.46% |
| 2026-04-30 | 29.80 | 30.47 | 29.75 | 30.00 | +0.40% | 0.27 | 1.01% |
| 2026-04-29 | 28.89 | 30.37 | 28.71 | 29.88 | +2.79% | 0.46 | 1.73% |
| 2026-04-28 | 29.18 | 29.86 | 28.77 | 29.07 | -0.89% | 0.32 | 1.24% |
| 2026-04-27 | 28.64 | 29.38 | 28.31 | 29.33 | +2.12% | 0.45 | 1.74% |
| 2026-04-24 | 28.22 | 28.94 | 27.82 | 28.72 | +0.77% | 0.52 | 2.05% |
| 2026-04-23 | 31.25 | 31.25 | 28.20 | 28.50 | -11.38% | 1.08 | 4.20% |
| 2026-04-22 | 31.84 | 32.16 | 31.63 | 32.16 | +1.00% | 0.22 | 0.77% |