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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.39 | 40.40 | 37.80 | 40.10 | +3.06% | 6.75 | 4.77% |
| 2026-04-20 | 37.00 | 39.30 | 36.81 | 38.91 | +4.20% | 6.52 | 4.73% |
| 2026-04-17 | 34.54 | 39.18 | 34.15 | 37.34 | +7.61% | 7.67 | 5.64% |
| 2026-04-16 | 34.93 | 34.95 | 34.48 | 34.70 | -0.34% | 1.16 | 0.92% |
| 2026-04-15 | 35.50 | 35.80 | 34.75 | 34.82 | -1.86% | 1.04 | 0.81% |
| 2026-04-14 | 34.95 | 35.54 | 34.92 | 35.48 | +1.81% | 1.36 | 1.06% |
| 2026-04-13 | 34.90 | 35.26 | 34.74 | 34.85 | -0.14% | 1.04 | 0.82% |
| 2026-04-10 | 34.81 | 35.25 | 34.80 | 34.90 | +1.28% | 1.31 | 1.03% |
| 2026-04-09 | 34.23 | 35.11 | 34.16 | 34.46 | -0.63% | 1.40 | 1.11% |
| 2026-04-08 | 34.15 | 34.78 | 33.84 | 34.68 | +3.80% | 1.58 | 1.26% |
| 2026-04-07 | 33.40 | 33.93 | 33.40 | 33.41 | +0.91% | 0.87 | 0.71% |
| 2026-04-03 | 33.07 | 33.62 | 33.02 | 33.11 | +0.49% | 0.79 | 0.65% |
| 2026-04-02 | 33.83 | 34.01 | 32.80 | 32.95 | -3.12% | 1.30 | 1.08% |
| 2026-04-01 | 33.59 | 34.22 | 33.45 | 34.01 | +3.22% | 1.25 | 1.02% |
| 2026-03-31 | 33.27 | 33.68 | 32.89 | 32.95 | -1.23% | 0.86 | 0.71% |
| 2026-03-30 | 32.58 | 33.48 | 32.37 | 33.36 | +0.91% | 0.95 | 0.79% |
| 2026-03-27 | 32.13 | 33.24 | 32.07 | 33.06 | +1.10% | 0.80 | 0.67% |
| 2026-03-26 | 33.36 | 33.69 | 32.66 | 32.70 | -2.39% | 0.96 | 0.80% |
| 2026-03-25 | 33.43 | 34.09 | 33.40 | 33.50 | +0.36% | 1.10 | 0.90% |
| 2026-03-24 | 33.51 | 33.70 | 32.45 | 33.38 | +1.24% | 1.10 | 0.92% |