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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 47.79 | 48.95 | 46.70 | 47.27 | -0.50% | 10.53 | 15.89% |
| 2025-05-23 | 42.16 | 51.19 | 42.16 | 47.51 | +10.67% | 15.49 | 24.41% |
| 2025-05-22 | 41.83 | 44.59 | 41.54 | 42.92 | +5.64% | 9.88 | 16.43% |
| 2025-05-21 | 40.94 | 41.72 | 39.94 | 40.63 | -2.63% | 5.16 | 9.13% |
| 2025-05-20 | 41.24 | 42.33 | 39.84 | 41.73 | +4.78% | 7.41 | 12.94% |
| 2025-05-19 | 41.03 | 41.82 | 39.24 | 39.83 | +5.15% | 6.44 | 11.48% |
| 2025-05-16 | 37.87 | 38.30 | 37.73 | 37.87 | -0.58% | 0.76 | 1.44% |
| 2025-05-15 | 38.74 | 38.91 | 37.95 | 38.09 | -1.82% | 0.88 | 1.66% |
| 2025-05-14 | 38.61 | 38.99 | 38.19 | 38.80 | +0.67% | 1.18 | 2.20% |
| 2025-05-13 | 39.32 | 39.39 | 38.50 | 38.54 | -1.00% | 1.11 | 2.05% |
| 2025-05-12 | 38.84 | 39.26 | 38.75 | 38.93 | +0.67% | 1.12 | 2.07% |
| 2025-05-09 | 39.26 | 39.28 | 38.38 | 38.67 | -1.45% | 1.18 | 2.19% |
| 2025-05-08 | 39.04 | 39.50 | 38.93 | 39.24 | -0.40% | 1.22 | 2.24% |
| 2025-05-07 | 39.74 | 40.20 | 38.96 | 39.40 | -0.03% | 2.25 | 4.09% |
| 2025-05-06 | 38.17 | 39.58 | 38.17 | 39.41 | +3.53% | 2.74 | 5.07% |