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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 37.00 | 37.69 | 36.70 | 36.84 | -0.54% | 1.25 | 9.95% |
| 2025-08-18 | 36.56 | 37.49 | 36.55 | 37.04 | +1.31% | 1.07 | 8.52% |
| 2025-08-15 | 36.50 | 37.18 | 36.40 | 36.56 | +0.16% | 1.09 | 8.77% |
| 2025-08-14 | 38.54 | 38.80 | 36.50 | 36.50 | -6.22% | 1.85 | 14.57% |
| 2025-08-13 | 38.48 | 38.97 | 37.83 | 38.92 | -0.26% | 1.85 | 14.24% |
| 2025-08-12 | 37.44 | 39.02 | 37.25 | 39.02 | +4.22% | 2.75 | 21.14% |
| 2025-08-11 | 37.17 | 37.66 | 36.75 | 37.44 | -0.58% | 1.76 | 13.97% |
| 2025-08-08 | 35.98 | 38.50 | 35.46 | 37.66 | +3.66% | 2.64 | 20.94% |
| 2025-08-07 | 35.43 | 36.68 | 35.26 | 36.33 | +2.45% | 1.83 | 14.96% |
| 2025-08-06 | 35.81 | 36.48 | 35.36 | 35.46 | -1.39% | 1.00 | 8.33% |
| 2025-08-05 | 35.64 | 36.07 | 35.33 | 35.96 | +0.87% | 1.01 | 8.33% |
| 2025-08-04 | 34.78 | 35.66 | 34.41 | 35.65 | +1.34% | 1.18 | 9.89% |
| 2025-08-01 | 34.95 | 35.85 | 34.93 | 35.18 | +0.03% | 1.13 | 9.44% |
| 2025-07-31 | 35.50 | 35.99 | 35.00 | 35.17 | -1.40% | 1.39 | 11.52% |
| 2025-07-30 | 35.75 | 36.10 | 34.97 | 35.67 | -1.90% | 1.87 | 15.48% |
| 2025-07-29 | 34.45 | 36.50 | 34.16 | 36.36 | +5.54% | 2.64 | 22.01% |
| 2025-07-28 | 34.18 | 35.09 | 34.09 | 34.45 | -0.12% | 1.02 | 8.70% |
| 2025-07-25 | 34.81 | 35.16 | 34.39 | 34.49 | -0.95% | 1.11 | 9.42% |
| 2025-07-24 | 34.38 | 36.60 | 34.36 | 34.82 | +2.17% | 1.34 | 11.32% |
| 2025-07-23 | 34.14 | 34.84 | 33.93 | 34.08 | -1.22% | 1.03 | 8.87% |