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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 43.90 | 43.99 | 43.02 | 43.35 | -1.54% | 3.80 | 6.16% |
| 2025-08-18 | 43.67 | 44.60 | 43.37 | 44.03 | +1.28% | 5.23 | 8.40% |
| 2025-08-15 | 42.62 | 43.64 | 42.60 | 43.47 | +1.37% | 4.26 | 6.96% |
| 2025-08-14 | 44.06 | 45.38 | 42.86 | 42.88 | -3.09% | 6.71 | 10.75% |
| 2025-08-13 | 42.48 | 45.85 | 42.14 | 44.24 | +4.16% | 9.69 | 15.61% |
| 2025-08-12 | 41.26 | 42.88 | 41.05 | 42.48 | +3.30% | 5.25 | 8.79% |
| 2025-08-11 | 40.70 | 41.39 | 40.66 | 41.12 | +1.03% | 2.02 | 3.47% |
| 2025-08-08 | 41.55 | 41.62 | 40.65 | 40.70 | -2.72% | 2.64 | 4.54% |
| 2025-08-07 | 41.45 | 42.32 | 41.19 | 41.84 | +0.94% | 3.91 | 6.60% |
| 2025-08-06 | 40.68 | 41.59 | 40.41 | 41.45 | +1.89% | 3.26 | 5.62% |
| 2025-08-05 | 40.54 | 41.02 | 40.27 | 40.68 | +0.64% | 1.57 | 2.73% |
| 2025-08-04 | 40.39 | 40.50 | 39.95 | 40.42 | +0.02% | 1.10 | 1.92% |
| 2025-08-01 | 40.03 | 40.57 | 39.88 | 40.41 | +0.97% | 1.46 | 2.55% |
| 2025-07-31 | 40.67 | 41.30 | 39.86 | 40.03 | -1.59% | 2.56 | 4.45% |
| 2025-07-30 | 41.28 | 41.63 | 40.47 | 40.67 | -1.38% | 2.19 | 3.77% |
| 2025-07-29 | 41.45 | 41.99 | 41.00 | 41.24 | -0.50% | 2.31 | 3.93% |
| 2025-07-28 | 41.92 | 42.03 | 41.36 | 41.45 | -1.21% | 2.36 | 4.00% |
| 2025-07-25 | 41.39 | 42.13 | 40.88 | 41.96 | +1.35% | 3.33 | 5.65% |
| 2025-07-24 | 40.42 | 41.49 | 40.38 | 41.40 | +2.39% | 2.70 | 4.62% |
| 2025-07-23 | 40.85 | 41.29 | 40.43 | 40.43 | -1.50% | 2.16 | 3.72% |