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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.01 | 37.22 | 36.21 | 36.97 | -0.86% | 1.23 | 2.36% |
| 2025-12-16 | 37.13 | 37.59 | 36.31 | 37.29 | +0.94% | 1.23 | 2.35% |
| 2025-12-15 | 37.16 | 37.53 | 36.82 | 36.94 | -1.41% | 0.86 | 1.64% |
| 2025-12-12 | 36.70 | 37.50 | 36.65 | 37.47 | +2.09% | 1.32 | 2.50% |
| 2025-12-11 | 37.22 | 37.22 | 36.70 | 36.70 | -1.13% | 0.78 | 1.50% |
| 2025-12-10 | 37.16 | 37.30 | 36.70 | 37.12 | +0.54% | 0.70 | 1.35% |
| 2025-12-09 | 37.00 | 37.28 | 36.84 | 36.92 | -0.38% | 0.72 | 1.37% |
| 2025-12-08 | 36.78 | 37.25 | 36.73 | 37.06 | +1.06% | 0.94 | 1.79% |
| 2025-12-05 | 36.16 | 36.68 | 35.81 | 36.67 | +1.43% | 0.70 | 1.36% |
| 2025-12-04 | 36.13 | 36.40 | 35.86 | 36.16 | +0.06% | 0.65 | 1.27% |
| 2025-12-03 | 36.91 | 36.96 | 35.94 | 36.14 | -1.55% | 0.72 | 1.41% |
| 2025-12-02 | 37.10 | 37.16 | 36.58 | 36.70 | -1.34% | 0.68 | 1.31% |
| 2025-12-01 | 36.86 | 37.20 | 36.65 | 37.20 | +0.95% | 0.96 | 1.84% |
| 2025-11-28 | 36.36 | 36.95 | 36.30 | 36.85 | +1.32% | 0.84 | 1.62% |
| 2025-11-27 | 37.02 | 37.02 | 36.36 | 36.38 | -1.41% | 0.87 | 1.68% |
| 2025-11-26 | 36.51 | 36.94 | 36.40 | 36.89 | +0.87% | 1.01 | 1.95% |
| 2025-11-25 | 35.74 | 37.04 | 35.58 | 36.57 | +2.43% | 1.49 | 2.89% |
| 2025-11-24 | 35.38 | 35.86 | 35.07 | 35.71 | +2.11% | 1.07 | 2.12% |
| 2025-11-21 | 36.29 | 36.69 | 34.96 | 34.97 | -4.60% | 1.55 | 3.07% |
| 2025-11-20 | 36.76 | 37.32 | 36.51 | 36.65 | +0.38% | 1.13 | 2.16% |