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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.59 | 33.94 | 31.52 | 33.94 | +1.01% | 2.53 | 22.85% |
| 2025-05-23 | 30.92 | 34.08 | 30.92 | 33.60 | +5.88% | 3.44 | 30.69% |
| 2025-05-22 | 30.58 | 32.40 | 30.29 | 31.74 | +2.41% | 2.50 | 23.50% |
| 2025-05-21 | 32.24 | 35.34 | 30.79 | 30.99 | -5.62% | 4.08 | 36.17% |
| 2025-05-20 | 30.34 | 33.48 | 30.34 | 32.84 | +6.67% | 3.17 | 29.04% |
| 2025-05-19 | 30.61 | 31.41 | 29.52 | 30.78 | -2.03% | 2.06 | 19.97% |
| 2025-05-16 | 30.23 | 32.21 | 29.38 | 31.42 | +1.29% | 2.91 | 27.91% |
| 2025-05-15 | 29.12 | 32.88 | 28.47 | 31.02 | +6.54% | 3.30 | 31.64% |
| 2025-05-14 | 29.22 | 29.39 | 28.44 | 29.12 | -1.35% | 1.72 | 17.49% |
| 2025-05-13 | 27.92 | 30.31 | 27.72 | 29.51 | +6.67% | 2.76 | 27.89% |
| 2025-05-12 | 28.18 | 28.25 | 27.43 | 27.67 | -0.39% | 0.75 | 7.93% |
| 2025-05-09 | 28.37 | 28.40 | 27.51 | 27.78 | -2.07% | 0.97 | 10.30% |
| 2025-05-08 | 28.36 | 28.46 | 27.97 | 28.37 | -0.18% | 1.15 | 12.00% |
| 2025-05-07 | 28.52 | 28.87 | 27.92 | 28.42 | -0.42% | 1.57 | 16.29% |
| 2025-05-06 | 26.92 | 28.64 | 26.92 | 28.54 | +5.30% | 1.97 | 20.78% |