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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 35.21 | 35.80 | 35.05 | 35.27 | -0.17% | 0.62 | 1.96% |
| 2025-10-21 | 34.72 | 35.35 | 34.52 | 35.33 | +1.52% | 0.71 | 2.27% |
| 2025-10-20 | 33.99 | 34.80 | 33.98 | 34.80 | +2.96% | 0.61 | 1.99% |
| 2025-10-17 | 34.30 | 34.57 | 33.79 | 33.80 | -1.57% | 0.45 | 1.48% |
| 2025-10-16 | 34.20 | 34.88 | 34.10 | 34.34 | +0.29% | 0.46 | 1.49% |
| 2025-10-15 | 33.80 | 34.24 | 33.60 | 34.24 | +1.30% | 0.41 | 1.37% |
| 2025-10-14 | 33.77 | 34.27 | 33.68 | 33.80 | +1.44% | 0.47 | 1.54% |
| 2025-10-13 | 32.34 | 33.49 | 32.10 | 33.32 | -1.57% | 0.42 | 1.44% |
| 2025-10-10 | 33.60 | 34.22 | 33.49 | 33.85 | +0.71% | 0.51 | 1.69% |
| 2025-10-09 | 34.33 | 34.33 | 33.60 | 33.61 | -1.21% | 0.38 | 1.27% |
| 2025-09-30 | 33.98 | 34.33 | 33.65 | 34.02 | +0.12% | 0.37 | 1.20% |
| 2025-09-29 | 33.95 | 34.48 | 33.30 | 33.98 | -0.18% | 0.41 | 1.35% |
| 2025-09-26 | 33.89 | 34.36 | 33.30 | 34.04 | +0.53% | 0.46 | 3.96% |
| 2025-09-25 | 33.80 | 34.30 | 33.51 | 33.86 | +0.24% | 0.44 | 3.79% |
| 2025-09-24 | 32.90 | 33.89 | 32.47 | 33.78 | +2.52% | 0.46 | 4.07% |
| 2025-09-23 | 33.40 | 33.40 | 31.92 | 32.95 | -1.35% | 0.49 | 4.46% |
| 2025-09-22 | 33.80 | 34.25 | 33.13 | 33.40 | -0.21% | 0.41 | 3.62% |
| 2025-09-19 | 34.29 | 34.57 | 33.37 | 33.47 | -2.39% | 0.55 | 4.77% |
| 2025-09-18 | 35.86 | 36.00 | 34.16 | 34.29 | -4.35% | 0.74 | 6.23% |
| 2025-09-17 | 35.43 | 35.96 | 35.20 | 35.85 | +1.01% | 0.58 | 4.82% |