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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 41.45 | 41.81 | 40.88 | 41.05 | -0.96% | 2.25 | 3.83% |
| 2025-07-21 | 41.33 | 41.65 | 41.11 | 41.45 | -0.29% | 1.97 | 3.35% |
| 2025-07-18 | 40.91 | 41.61 | 40.55 | 41.57 | +1.58% | 2.48 | 4.25% |
| 2025-07-17 | 40.42 | 41.03 | 39.94 | 40.92 | +1.61% | 1.85 | 3.22% |
| 2025-07-16 | 39.82 | 40.72 | 39.82 | 40.28 | +0.25% | 1.26 | 2.20% |
| 2025-07-15 | 40.17 | 40.48 | 39.77 | 40.18 | +0.02% | 1.29 | 2.26% |
| 2025-07-14 | 40.30 | 40.39 | 39.96 | 40.17 | -0.88% | 1.07 | 1.88% |
| 2025-07-11 | 39.89 | 40.59 | 39.60 | 40.52 | +1.12% | 1.58 | 2.77% |
| 2025-07-10 | 40.18 | 40.48 | 39.37 | 40.08 | -0.42% | 2.18 | 3.85% |
| 2025-07-09 | 41.18 | 41.58 | 40.20 | 40.25 | -2.04% | 2.06 | 3.57% |
| 2025-07-08 | 41.11 | 41.75 | 41.00 | 41.08 | +0.91% | 1.86 | 3.18% |
| 2025-07-07 | 40.48 | 40.88 | 40.34 | 40.71 | +0.15% | 1.11 | 1.93% |
| 2025-07-04 | 40.83 | 41.19 | 40.48 | 40.65 | -1.16% | 1.92 | 3.31% |
| 2025-07-03 | 41.49 | 41.77 | 40.71 | 41.13 | -0.86% | 2.05 | 3.51% |
| 2025-07-02 | 42.51 | 42.51 | 41.27 | 41.49 | -3.36% | 3.61 | 6.11% |
| 2025-07-01 | 41.04 | 43.41 | 40.88 | 42.93 | +4.31% | 6.85 | 11.35% |
| 2025-06-30 | 40.67 | 41.78 | 40.56 | 41.16 | +2.99% | 4.22 | 7.22% |
| 2025-06-27 | 39.91 | 40.29 | 39.49 | 39.97 | +0.68% | 1.81 | 3.19% |
| 2025-06-26 | 40.09 | 40.41 | 39.60 | 39.70 | -0.97% | 2.16 | 3.82% |
| 2025-06-25 | 39.64 | 40.33 | 39.28 | 40.09 | +1.13% | 3.17 | 5.59% |