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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.95 | 40.98 | 39.90 | 40.22 | +0.17% | 2.69 | 1.94% |
| 2026-02-12 | 39.30 | 40.45 | 39.06 | 40.15 | +2.32% | 2.63 | 1.92% |
| 2026-02-11 | 39.51 | 39.76 | 39.16 | 39.24 | -1.06% | 1.37 | 1.02% |
| 2026-02-10 | 39.40 | 40.10 | 39.12 | 39.66 | +0.53% | 2.05 | 1.52% |
| 2026-02-09 | 39.98 | 40.13 | 39.35 | 39.45 | -0.13% | 2.26 | 1.67% |
| 2026-02-06 | 39.04 | 39.90 | 38.46 | 39.50 | +0.25% | 2.10 | 1.58% |
| 2026-02-05 | 38.40 | 40.18 | 38.14 | 39.40 | +1.84% | 2.94 | 2.21% |
| 2026-02-04 | 39.22 | 39.26 | 38.12 | 38.69 | -3.25% | 3.21 | 2.44% |
| 2026-02-03 | 40.25 | 41.00 | 39.73 | 39.99 | -0.22% | 3.45 | 2.51% |
| 2026-02-02 | 40.97 | 40.98 | 39.52 | 40.08 | -2.24% | 3.48 | 2.54% |
| 2026-01-30 | 39.24 | 41.08 | 39.21 | 41.00 | +3.56% | 4.86 | 3.52% |
| 2026-01-29 | 40.98 | 41.26 | 39.45 | 39.59 | -3.79% | 3.77 | 2.75% |
| 2026-01-28 | 40.66 | 41.19 | 40.10 | 41.15 | +1.21% | 5.42 | 3.91% |
| 2026-01-27 | 38.65 | 41.22 | 38.27 | 40.66 | +5.20% | 6.15 | 4.48% |
| 2026-01-26 | 39.83 | 39.91 | 38.37 | 38.65 | -3.16% | 2.56 | 1.93% |
| 2026-01-23 | 38.91 | 39.97 | 38.81 | 39.91 | +2.57% | 3.15 | 2.33% |
| 2026-01-22 | 39.98 | 40.25 | 38.80 | 38.91 | -2.09% | 2.55 | 1.91% |
| 2026-01-21 | 39.30 | 40.00 | 39.10 | 39.74 | +0.63% | 2.56 | 1.90% |
| 2026-01-20 | 39.51 | 40.19 | 39.33 | 39.49 | -0.15% | 2.53 | 1.86% |
| 2026-01-19 | 40.36 | 40.40 | 39.38 | 39.55 | -1.52% | 2.64 | 1.95% |