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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.91 | 29.78 | 28.90 | 29.53 | +1.97% | 0.54 | 5.41% |
| 2025-06-23 | 28.42 | 28.96 | 28.20 | 28.96 | +1.86% | 0.38 | 3.93% |
| 2025-06-20 | 28.63 | 28.95 | 28.32 | 28.43 | -0.70% | 0.39 | 4.08% |
| 2025-06-19 | 29.46 | 29.78 | 28.51 | 28.63 | -3.47% | 0.73 | 7.43% |
| 2025-06-18 | 30.12 | 30.35 | 29.46 | 29.66 | -1.79% | 0.69 | 6.88% |
| 2025-06-17 | 30.50 | 31.35 | 30.01 | 30.20 | -0.82% | 0.89 | 8.61% |
| 2025-06-16 | 30.03 | 30.87 | 30.03 | 30.45 | +0.63% | 0.59 | 5.71% |
| 2025-06-13 | 30.90 | 31.20 | 30.01 | 30.26 | -2.76% | 0.91 | 8.81% |
| 2025-06-12 | 31.22 | 31.38 | 30.78 | 31.12 | 0.00% | 0.80 | 7.58% |
| 2025-06-11 | 31.77 | 31.94 | 30.96 | 31.12 | -2.56% | 1.21 | 11.35% |
| 2025-06-10 | 31.62 | 33.01 | 31.31 | 31.94 | +1.04% | 2.15 | 19.72% |
| 2025-06-09 | 30.71 | 31.89 | 30.43 | 31.61 | +3.87% | 1.45 | 13.53% |
| 2025-06-06 | 30.62 | 30.81 | 30.11 | 30.43 | -0.78% | 0.85 | 8.23% |
| 2025-06-05 | 31.46 | 31.61 | 30.44 | 30.67 | -2.44% | 1.27 | 12.19% |
| 2025-06-04 | 31.91 | 32.29 | 31.14 | 31.44 | -0.38% | 1.50 | 14.05% |
| 2025-06-03 | 29.65 | 32.71 | 29.65 | 31.56 | +4.18% | 2.09 | 19.64% |
| 2025-05-30 | 32.79 | 32.82 | 30.29 | 30.29 | -9.04% | 2.33 | 21.87% |
| 2025-05-29 | 33.33 | 34.59 | 32.93 | 33.30 | -1.42% | 2.17 | 18.98% |
| 2025-05-28 | 34.04 | 34.76 | 33.02 | 33.78 | -2.36% | 2.01 | 17.58% |
| 2025-05-27 | 33.12 | 36.05 | 32.96 | 34.60 | +1.94% | 3.49 | 29.81% |