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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.50 | 35.53 | 34.31 | 34.50 | -1.85% | 1.51 | 12.85% |
| 2025-07-21 | 35.84 | 36.65 | 34.73 | 35.15 | -1.40% | 2.54 | 21.08% |
| 2025-07-18 | 34.00 | 36.00 | 33.31 | 35.65 | +4.51% | 2.85 | 24.28% |
| 2025-07-17 | 33.36 | 34.19 | 33.20 | 34.11 | +1.94% | 1.36 | 11.85% |
| 2025-07-16 | 33.34 | 33.79 | 33.00 | 33.46 | +0.36% | 1.03 | 9.11% |
| 2025-07-15 | 33.95 | 33.95 | 32.77 | 33.34 | -1.80% | 1.38 | 12.25% |
| 2025-07-14 | 33.74 | 34.42 | 33.54 | 33.95 | -0.96% | 1.63 | 14.23% |
| 2025-07-11 | 34.02 | 35.48 | 34.01 | 34.28 | +0.82% | 2.34 | 19.98% |
| 2025-07-10 | 35.53 | 35.70 | 34.00 | 34.00 | -5.95% | 2.98 | 25.39% |
| 2025-07-09 | 34.99 | 36.15 | 34.41 | 36.15 | +0.14% | 4.61 | 38.86% |
| 2025-07-08 | 32.75 | 39.28 | 32.75 | 36.10 | +10.30% | 5.97 | 46.85% |
| 2025-07-07 | 31.59 | 33.33 | 31.49 | 32.73 | +2.92% | 1.47 | 13.30% |
| 2025-07-04 | 32.33 | 32.62 | 31.40 | 31.80 | -1.61% | 1.22 | 11.31% |
| 2025-07-03 | 31.01 | 33.52 | 30.83 | 32.32 | +3.89% | 1.99 | 18.20% |
| 2025-07-02 | 30.76 | 31.49 | 30.63 | 31.11 | +0.65% | 1.05 | 9.98% |
| 2025-07-01 | 30.20 | 31.22 | 30.02 | 30.91 | +2.38% | 1.15 | 11.03% |
| 2025-06-30 | 29.44 | 30.38 | 29.44 | 30.19 | +2.37% | 0.60 | 5.96% |
| 2025-06-27 | 29.33 | 29.68 | 29.20 | 29.49 | +0.89% | 0.50 | 5.04% |
| 2025-06-26 | 29.36 | 29.57 | 28.96 | 29.23 | -0.48% | 0.58 | 5.81% |
| 2025-06-25 | 29.62 | 29.88 | 28.96 | 29.37 | -0.54% | 0.71 | 7.11% |