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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.02 | 36.36 | 34.51 | 34.59 | -4.13% | 0.53 | 1.69% |
| 2025-11-18 | 36.10 | 36.22 | 35.80 | 36.08 | -0.06% | 0.43 | 1.33% |
| 2025-11-17 | 35.95 | 36.50 | 35.62 | 36.10 | +0.11% | 0.56 | 1.75% |
| 2025-11-14 | 35.28 | 36.33 | 35.15 | 36.06 | +1.75% | 0.76 | 2.37% |
| 2025-11-13 | 35.14 | 35.48 | 34.80 | 35.44 | +1.00% | 0.37 | 1.17% |
| 2025-11-12 | 35.35 | 35.48 | 34.97 | 35.09 | -0.54% | 0.37 | 1.19% |
| 2025-11-11 | 35.28 | 35.37 | 35.00 | 35.28 | -0.06% | 0.35 | 1.13% |
| 2025-11-10 | 35.30 | 35.58 | 35.05 | 35.30 | -0.03% | 0.36 | 1.13% |
| 2025-11-07 | 35.60 | 35.76 | 35.26 | 35.31 | -0.68% | 0.32 | 1.02% |
| 2025-11-06 | 35.50 | 35.79 | 35.00 | 35.55 | -0.14% | 0.36 | 1.13% |
| 2025-11-05 | 35.43 | 35.88 | 35.20 | 35.60 | -0.42% | 0.49 | 1.54% |
| 2025-11-04 | 36.60 | 36.79 | 35.38 | 35.75 | -1.84% | 0.83 | 2.60% |
| 2025-11-03 | 35.18 | 37.58 | 35.18 | 36.42 | +3.35% | 1.45 | 4.49% |
| 2025-10-31 | 34.41 | 35.35 | 34.35 | 35.24 | +2.38% | 0.52 | 1.67% |
| 2025-10-30 | 35.01 | 35.04 | 34.40 | 34.42 | -1.66% | 0.45 | 1.46% |
| 2025-10-29 | 35.21 | 35.28 | 34.76 | 35.00 | -0.48% | 0.52 | 1.67% |
| 2025-10-28 | 35.25 | 35.44 | 34.85 | 35.17 | -0.09% | 0.43 | 1.35% |
| 2025-10-27 | 35.37 | 35.73 | 35.04 | 35.20 | -0.45% | 0.55 | 1.76% |
| 2025-10-24 | 35.60 | 35.77 | 35.20 | 35.36 | -1.61% | 0.77 | 2.45% |
| 2025-10-23 | 35.19 | 35.98 | 34.99 | 35.94 | +1.90% | 0.72 | 2.29% |