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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.28 | 35.66 | 34.78 | 35.43 | +1.14% | 0.53 | 1.70% |
| 2026-01-15 | 34.16 | 35.48 | 33.97 | 35.03 | +2.49% | 0.68 | 2.19% |
| 2026-01-14 | 34.15 | 34.87 | 33.69 | 34.18 | +0.09% | 0.75 | 2.46% |
| 2026-01-13 | 34.53 | 34.88 | 33.81 | 34.15 | -0.55% | 0.94 | 3.09% |
| 2026-01-12 | 33.94 | 34.38 | 33.57 | 34.34 | +1.21% | 0.68 | 2.24% |
| 2026-01-09 | 33.43 | 34.22 | 33.13 | 33.93 | +1.53% | 0.54 | 1.79% |
| 2026-01-08 | 33.19 | 33.54 | 33.13 | 33.42 | +0.66% | 0.34 | 1.16% |
| 2026-01-07 | 33.17 | 33.30 | 32.86 | 33.20 | -0.09% | 0.44 | 1.50% |
| 2026-01-06 | 33.23 | 33.28 | 32.88 | 33.23 | +0.39% | 0.57 | 1.92% |
| 2026-01-05 | 32.53 | 33.27 | 32.53 | 33.10 | +1.85% | 0.32 | 1.07% |
| 2025-12-31 | 32.74 | 32.81 | 32.34 | 32.50 | -0.76% | 0.18 | 0.63% |
| 2025-12-30 | 32.67 | 32.79 | 32.16 | 32.75 | +0.15% | 0.25 | 0.87% |
| 2025-12-29 | 32.71 | 32.78 | 32.20 | 32.70 | 0.00% | 0.25 | 0.85% |
| 2025-12-26 | 33.43 | 33.43 | 32.68 | 32.70 | -1.80% | 0.24 | 0.80% |
| 2025-12-25 | 33.23 | 33.33 | 32.93 | 33.30 | +0.21% | 0.18 | 0.59% |
| 2025-12-24 | 32.85 | 33.28 | 32.69 | 33.23 | +0.79% | 0.28 | 0.96% |
| 2025-12-23 | 33.11 | 33.36 | 32.62 | 32.97 | -1.17% | 0.40 | 1.35% |
| 2025-12-22 | 32.08 | 33.97 | 32.08 | 33.36 | +4.09% | 0.81 | 2.72% |
| 2025-12-19 | 31.80 | 32.13 | 31.58 | 32.05 | +1.62% | 0.20 | 0.69% |
| 2025-12-18 | 30.97 | 31.65 | 30.88 | 31.54 | +1.77% | 0.23 | 0.84% |