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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.41 | 35.60 | 35.11 | 35.49 | +0.23% | 0.44 | 3.63% |
| 2025-09-15 | 35.15 | 35.63 | 34.81 | 35.41 | +0.74% | 0.45 | 3.77% |
| 2025-09-12 | 35.19 | 35.50 | 34.74 | 35.15 | +0.03% | 0.57 | 4.76% |
| 2025-09-11 | 34.51 | 35.14 | 33.80 | 35.14 | +1.50% | 0.57 | 4.88% |
| 2025-09-10 | 34.51 | 34.95 | 34.39 | 34.62 | +0.32% | 0.38 | 3.24% |
| 2025-09-09 | 35.55 | 35.55 | 34.35 | 34.51 | -2.93% | 0.49 | 4.18% |
| 2025-09-08 | 35.10 | 35.56 | 34.85 | 35.55 | +1.37% | 0.57 | 4.78% |
| 2025-09-05 | 34.28 | 35.07 | 33.90 | 35.07 | +2.33% | 0.54 | 4.63% |
| 2025-09-04 | 34.50 | 34.97 | 33.73 | 34.27 | -0.23% | 0.56 | 4.78% |
| 2025-09-03 | 35.19 | 35.70 | 34.28 | 34.35 | -2.39% | 0.52 | 4.40% |
| 2025-09-02 | 35.50 | 35.76 | 34.60 | 35.19 | -1.26% | 0.70 | 5.92% |
| 2025-09-01 | 35.92 | 36.35 | 35.30 | 35.64 | -0.67% | 0.91 | 7.51% |
| 2025-08-29 | 34.60 | 36.42 | 34.43 | 35.88 | +4.15% | 1.31 | 10.82% |
| 2025-08-28 | 34.70 | 35.17 | 33.23 | 34.45 | -0.52% | 1.01 | 8.74% |
| 2025-08-27 | 36.46 | 36.53 | 34.60 | 34.63 | -5.07% | 1.43 | 11.85% |
| 2025-08-26 | 36.79 | 36.96 | 36.47 | 36.48 | -1.11% | 0.86 | 6.96% |
| 2025-08-25 | 36.88 | 37.25 | 36.52 | 36.89 | -0.27% | 1.16 | 9.31% |
| 2025-08-22 | 37.45 | 38.07 | 36.75 | 36.99 | -0.56% | 1.41 | 11.21% |
| 2025-08-21 | 37.15 | 37.60 | 36.70 | 37.20 | +1.03% | 1.10 | 8.76% |
| 2025-08-20 | 36.65 | 36.87 | 35.80 | 36.82 | -0.05% | 1.11 | 8.97% |