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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.12 | 39.83 | 39.04 | 39.64 | +2.00% | 1.92 | 3.42% |
| 2025-06-23 | 37.82 | 39.42 | 37.75 | 38.86 | +1.38% | 2.02 | 3.66% |
| 2025-06-20 | 38.72 | 39.43 | 38.11 | 38.33 | -0.34% | 2.07 | 3.78% |
| 2025-06-19 | 39.63 | 39.90 | 38.44 | 38.46 | -2.92% | 2.14 | 3.85% |
| 2025-06-18 | 39.93 | 40.28 | 39.32 | 39.62 | -1.29% | 1.83 | 3.25% |
| 2025-06-17 | 40.29 | 40.68 | 39.89 | 40.14 | -0.32% | 1.50 | 2.63% |
| 2025-06-16 | 40.04 | 40.83 | 39.87 | 40.27 | +0.47% | 1.64 | 2.87% |
| 2025-06-13 | 39.93 | 40.82 | 39.93 | 40.08 | -2.26% | 2.19 | 3.84% |
| 2025-06-12 | 41.36 | 41.70 | 40.84 | 41.00 | -1.25% | 2.39 | 4.18% |
| 2025-06-11 | 42.06 | 42.23 | 41.43 | 41.52 | -1.26% | 2.55 | 4.40% |
| 2025-06-10 | 42.82 | 44.09 | 41.65 | 42.05 | -1.29% | 4.58 | 7.67% |
| 2025-06-09 | 42.25 | 43.02 | 42.24 | 42.60 | +0.90% | 2.39 | 4.03% |
| 2025-06-06 | 42.33 | 42.60 | 41.73 | 42.22 | -0.89% | 2.50 | 4.26% |
| 2025-06-05 | 42.80 | 42.92 | 41.90 | 42.60 | -0.16% | 2.83 | 4.81% |
| 2025-06-04 | 42.96 | 43.23 | 42.16 | 42.67 | -0.70% | 3.27 | 5.53% |
| 2025-06-03 | 41.56 | 43.67 | 41.44 | 42.96 | +0.61% | 3.52 | 5.92% |
| 2025-05-30 | 45.90 | 45.90 | 42.25 | 42.71 | -7.88% | 6.72 | 10.96% |
| 2025-05-29 | 45.58 | 47.27 | 44.51 | 46.36 | +0.39% | 6.98 | 11.00% |
| 2025-05-28 | 45.53 | 47.09 | 44.12 | 46.18 | +1.53% | 7.97 | 12.57% |
| 2025-05-27 | 47.68 | 47.74 | 45.35 | 45.48 | -3.77% | 7.54 | 11.79% |