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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.38 | 32.38 | 31.65 | 31.84 | -0.99% | 0.27 | 0.95% |
| 2026-04-20 | 31.85 | 32.33 | 31.75 | 32.16 | +0.59% | 0.29 | 1.03% |
| 2026-04-17 | 32.47 | 32.47 | 31.82 | 31.97 | -1.54% | 0.28 | 0.99% |
| 2026-04-16 | 32.30 | 32.64 | 31.95 | 32.47 | +0.65% | 0.29 | 1.00% |
| 2026-04-15 | 32.23 | 32.48 | 31.94 | 32.26 | +0.50% | 0.28 | 0.96% |
| 2026-04-14 | 32.21 | 32.21 | 31.70 | 32.10 | +0.31% | 0.25 | 0.88% |
| 2026-04-13 | 32.30 | 32.55 | 31.67 | 32.00 | -0.99% | 0.35 | 1.23% |
| 2026-04-10 | 32.36 | 32.68 | 32.03 | 32.32 | +0.97% | 0.24 | 0.82% |
| 2026-04-09 | 32.98 | 33.22 | 31.78 | 32.01 | -2.97% | 0.31 | 1.09% |
| 2026-04-08 | 32.65 | 33.50 | 32.65 | 32.99 | +2.39% | 0.36 | 1.23% |
| 2026-04-07 | 31.25 | 32.53 | 30.94 | 32.22 | +3.97% | 0.38 | 1.31% |
| 2026-04-03 | 32.57 | 32.78 | 30.80 | 30.99 | -4.17% | 0.29 | 1.03% |
| 2026-04-02 | 32.80 | 33.07 | 32.01 | 32.34 | -1.49% | 0.33 | 1.14% |
| 2026-04-01 | 32.02 | 32.83 | 31.90 | 32.83 | +3.40% | 0.39 | 1.34% |
| 2026-03-31 | 31.94 | 32.62 | 31.74 | 31.75 | -1.43% | 0.31 | 1.08% |
| 2026-03-30 | 31.54 | 32.28 | 31.52 | 32.21 | +1.29% | 0.31 | 1.08% |
| 2026-03-27 | 30.30 | 31.90 | 30.02 | 31.80 | +3.68% | 0.35 | 1.24% |
| 2026-03-26 | 31.00 | 31.77 | 30.53 | 30.67 | -1.57% | 0.28 | 1.03% |
| 2026-03-25 | 31.24 | 31.80 | 30.92 | 31.16 | +0.23% | 0.36 | 1.29% |
| 2026-03-24 | 30.48 | 31.19 | 29.50 | 31.09 | +5.03% | 0.63 | 2.34% |