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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.00 | 34.44 | 32.63 | 32.97 | -4.79% | 1.74 | 1.44% |
| 2026-03-20 | 35.04 | 35.78 | 34.63 | 34.63 | -1.17% | 1.62 | 1.27% |
| 2026-03-19 | 35.30 | 35.56 | 34.88 | 35.04 | -2.12% | 1.19 | 0.94% |
| 2026-03-18 | 35.14 | 35.95 | 35.14 | 35.80 | +2.67% | 1.96 | 1.51% |
| 2026-03-17 | 35.71 | 35.87 | 34.81 | 34.87 | -2.46% | 1.35 | 1.06% |
| 2026-03-16 | 34.95 | 35.80 | 34.71 | 35.75 | +2.32% | 1.51 | 1.17% |
| 2026-03-13 | 35.40 | 35.60 | 34.83 | 34.94 | -1.61% | 1.38 | 1.08% |
| 2026-03-12 | 36.26 | 36.44 | 35.21 | 35.51 | -2.31% | 1.40 | 1.07% |
| 2026-03-11 | 36.85 | 37.00 | 36.18 | 36.35 | -1.20% | 1.23 | 0.93% |
| 2026-03-10 | 36.39 | 36.98 | 36.30 | 36.79 | +2.37% | 1.36 | 1.02% |
| 2026-03-09 | 35.80 | 36.24 | 34.90 | 35.94 | -1.32% | 1.62 | 1.26% |
| 2026-03-06 | 35.72 | 36.45 | 35.62 | 36.42 | +1.19% | 1.37 | 1.04% |
| 2026-03-05 | 35.49 | 36.29 | 35.24 | 35.99 | +3.06% | 1.98 | 1.52% |
| 2026-03-04 | 35.60 | 35.75 | 34.70 | 34.92 | -3.16% | 3.22 | 2.52% |
| 2026-03-03 | 38.75 | 39.06 | 36.00 | 36.06 | -6.68% | 3.17 | 2.51% |
| 2026-03-02 | 39.33 | 39.94 | 38.63 | 38.64 | -3.52% | 2.05 | 1.54% |
| 2026-02-27 | 40.45 | 40.53 | 39.80 | 40.05 | -1.84% | 1.97 | 1.44% |
| 2026-02-26 | 40.61 | 40.93 | 40.04 | 40.80 | +0.54% | 2.26 | 1.64% |
| 2026-02-25 | 40.68 | 40.84 | 40.04 | 40.58 | +0.30% | 2.15 | 1.55% |
| 2026-02-24 | 40.57 | 40.85 | 39.90 | 40.46 | +0.60% | 2.04 | 1.48% |