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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.93 | 31.17 | 30.50 | 30.99 | +0.19% | 0.21 | 0.78% |
| 2025-12-16 | 31.49 | 31.55 | 30.91 | 30.93 | -1.93% | 0.22 | 0.81% |
| 2025-12-15 | 31.64 | 31.83 | 31.26 | 31.54 | -0.28% | 0.16 | 0.58% |
| 2025-12-12 | 31.75 | 31.86 | 31.47 | 31.63 | -0.47% | 0.22 | 0.78% |
| 2025-12-11 | 32.83 | 32.98 | 31.78 | 31.78 | -1.91% | 0.31 | 1.07% |
| 2025-12-10 | 32.60 | 32.63 | 32.21 | 32.40 | -0.67% | 0.18 | 0.62% |
| 2025-12-09 | 32.86 | 32.99 | 32.50 | 32.62 | -0.67% | 0.22 | 0.74% |
| 2025-12-08 | 32.82 | 33.10 | 32.70 | 32.84 | +0.46% | 0.21 | 0.72% |
| 2025-12-05 | 32.49 | 32.75 | 32.10 | 32.69 | +0.74% | 0.16 | 0.56% |
| 2025-12-04 | 32.61 | 32.83 | 32.19 | 32.45 | -0.49% | 0.18 | 0.62% |
| 2025-12-03 | 32.91 | 32.98 | 32.40 | 32.61 | -0.46% | 0.20 | 0.70% |
| 2025-12-02 | 33.30 | 33.30 | 32.72 | 32.76 | -1.09% | 0.20 | 0.68% |
| 2025-12-01 | 33.01 | 33.30 | 32.88 | 33.12 | +0.30% | 0.19 | 0.65% |
| 2025-11-28 | 33.11 | 33.12 | 32.70 | 33.02 | -0.27% | 0.21 | 0.71% |
| 2025-11-27 | 33.25 | 33.26 | 32.77 | 33.11 | +0.70% | 0.24 | 0.82% |
| 2025-11-26 | 33.14 | 34.23 | 32.86 | 32.88 | -1.20% | 0.31 | 1.04% |
| 2025-11-25 | 33.26 | 33.66 | 32.89 | 33.28 | +1.19% | 0.38 | 1.27% |
| 2025-11-24 | 32.48 | 33.30 | 32.48 | 32.89 | +1.57% | 0.32 | 1.09% |
| 2025-11-21 | 34.18 | 34.46 | 32.33 | 32.38 | -5.16% | 0.49 | 1.68% |
| 2025-11-20 | 34.77 | 34.93 | 33.79 | 34.14 | -1.30% | 0.39 | 1.28% |