富乐德 sz.301297
50.40
+1.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 49.95 | 51.30 | 48.40 | 50.40 | +1.00% | 14.15 | 7.82% |
| 2026-05-21 | 52.13 | 55.30 | 49.78 | 49.90 | -4.72% | 17.17 | 8.96% |
| 2026-05-20 | 51.62 | 52.80 | 50.60 | 52.37 | +0.25% | 13.57 | 7.23% |
| 2026-05-19 | 50.11 | 52.74 | 48.60 | 52.24 | +1.87% | 13.53 | 7.33% |
| 2026-05-18 | 51.52 | 53.22 | 50.30 | 51.28 | -5.35% | 17.57 | 9.37% |
| 2026-05-15 | 49.35 | 57.54 | 49.30 | 54.18 | +10.37% | 23.89 | 12.12% |
| 2026-05-14 | 50.50 | 51.40 | 48.96 | 49.09 | -0.81% | 11.69 | 6.42% |
| 2026-05-13 | 48.80 | 50.30 | 47.89 | 49.49 | +1.37% | 11.95 | 6.72% |
| 2026-05-12 | 48.50 | 49.99 | 48.01 | 48.82 | -0.51% | 11.14 | 6.25% |
| 2026-05-11 | 46.71 | 50.88 | 46.32 | 49.07 | +9.14% | 18.27 | 10.35% |
| 2026-05-08 | 46.26 | 46.50 | 44.05 | 44.96 | -5.72% | 10.69 | 6.52% |
| 2026-05-07 | 43.60 | 48.50 | 43.56 | 47.69 | +9.38% | 13.92 | 8.32% |
| 2026-05-06 | 44.44 | 44.99 | 43.30 | 43.60 | +0.93% | 9.15 | 5.72% |
| 2026-04-30 | 44.21 | 44.57 | 42.98 | 43.20 | -2.39% | 6.43 | 4.09% |
| 2026-04-29 | 42.00 | 45.13 | 41.60 | 44.26 | +3.29% | 11.04 | 6.93% |
| 2026-04-28 | 40.28 | 44.28 | 40.28 | 42.85 | +6.94% | 11.57 | 7.47% |
| 2026-04-27 | 39.70 | 40.64 | 39.30 | 40.07 | +1.52% | 5.30 | 3.65% |
| 2026-04-24 | 41.11 | 41.65 | 39.00 | 39.47 | -4.73% | 5.79 | 4.00% |
| 2026-04-23 | 44.00 | 44.28 | 39.99 | 41.43 | -2.29% | 8.97 | 5.94% |
| 2026-04-22 | 40.05 | 43.43 | 39.45 | 42.40 | +5.74% | 12.58 | 8.29% |