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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.47 | 40.56 | 39.47 | 40.16 | +2.19% | 4.43 | 3.25% |
| 2026-01-15 | 38.35 | 39.30 | 38.12 | 39.30 | +2.02% | 2.49 | 1.88% |
| 2026-01-14 | 38.44 | 39.36 | 38.20 | 38.52 | +0.55% | 2.71 | 2.05% |
| 2026-01-13 | 39.50 | 39.50 | 38.29 | 38.31 | -3.15% | 2.43 | 1.83% |
| 2026-01-12 | 39.70 | 39.88 | 39.01 | 39.56 | -0.13% | 2.86 | 2.12% |
| 2026-01-09 | 38.40 | 39.79 | 38.40 | 39.61 | +2.35% | 3.86 | 2.88% |
| 2026-01-08 | 38.40 | 38.89 | 38.20 | 38.70 | -0.05% | 2.36 | 1.79% |
| 2026-01-07 | 38.44 | 38.97 | 38.06 | 38.72 | +1.01% | 3.64 | 2.77% |
| 2026-01-06 | 36.78 | 40.27 | 36.62 | 38.33 | +4.71% | 4.96 | 3.74% |
| 2026-01-05 | 35.90 | 36.66 | 35.88 | 36.60 | +2.51% | 1.65 | 1.33% |
| 2025-12-31 | 35.88 | 36.39 | 35.46 | 35.71 | +0.65% | 1.43 | 1.16% |
| 2025-12-30 | 35.46 | 36.13 | 35.37 | 35.48 | -0.11% | 1.08 | 0.88% |
| 2025-12-29 | 36.03 | 36.09 | 35.22 | 35.52 | -1.36% | 1.33 | 2.64% |
| 2025-12-26 | 36.49 | 36.85 | 35.94 | 36.01 | -1.34% | 1.62 | 3.15% |
| 2025-12-25 | 37.06 | 37.08 | 36.07 | 36.49 | -1.51% | 2.15 | 4.19% |
| 2025-12-24 | 37.11 | 37.80 | 37.00 | 37.05 | -0.75% | 1.64 | 3.11% |
| 2025-12-23 | 37.24 | 37.88 | 37.10 | 37.33 | -0.43% | 1.47 | 2.76% |
| 2025-12-22 | 36.20 | 37.87 | 36.00 | 37.49 | +3.93% | 2.10 | 4.01% |
| 2025-12-19 | 36.46 | 36.63 | 36.06 | 36.08 | -1.04% | 1.05 | 2.06% |
| 2025-12-18 | 36.75 | 37.45 | 36.42 | 36.45 | -1.40% | 0.91 | 1.75% |