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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.36 | 36.74 | 36.21 | 36.51 | +0.25% | 0.87 | 1.68% |
| 2025-11-18 | 36.35 | 36.90 | 36.04 | 36.42 | 0.00% | 1.12 | 2.16% |
| 2025-11-17 | 36.97 | 37.13 | 36.15 | 36.42 | -1.56% | 1.62 | 3.14% |
| 2025-11-14 | 36.97 | 37.37 | 36.86 | 37.00 | -0.59% | 0.88 | 1.67% |
| 2025-11-13 | 37.46 | 37.59 | 37.10 | 37.22 | -0.37% | 1.02 | 1.93% |
| 2025-11-12 | 38.00 | 38.09 | 37.24 | 37.36 | -1.45% | 0.97 | 1.83% |
| 2025-11-11 | 38.18 | 38.47 | 37.82 | 37.91 | -0.60% | 0.92 | 1.72% |
| 2025-11-10 | 37.75 | 38.32 | 37.75 | 38.14 | +1.24% | 0.91 | 1.70% |
| 2025-11-07 | 38.49 | 38.49 | 37.67 | 37.67 | -2.48% | 1.41 | 2.62% |
| 2025-11-06 | 38.41 | 38.74 | 38.32 | 38.63 | +0.60% | 0.80 | 1.47% |
| 2025-11-05 | 38.28 | 38.64 | 38.10 | 38.40 | -0.77% | 0.90 | 1.66% |
| 2025-11-04 | 39.12 | 39.42 | 38.55 | 38.70 | -1.72% | 1.07 | 1.95% |
| 2025-11-03 | 38.81 | 39.56 | 38.49 | 39.38 | +1.13% | 1.36 | 2.47% |
| 2025-10-31 | 38.43 | 39.12 | 38.43 | 38.94 | +0.51% | 1.05 | 1.92% |
| 2025-10-30 | 39.58 | 39.59 | 38.71 | 38.74 | -1.35% | 1.41 | 2.56% |
| 2025-10-29 | 39.01 | 39.27 | 38.82 | 39.27 | +0.43% | 1.21 | 2.19% |
| 2025-10-28 | 39.59 | 39.59 | 39.06 | 39.10 | -1.56% | 1.62 | 2.92% |
| 2025-10-27 | 40.01 | 40.44 | 39.68 | 39.72 | +0.13% | 1.92 | 3.41% |
| 2025-10-24 | 40.62 | 40.62 | 39.62 | 39.67 | -1.14% | 2.41 | 4.28% |
| 2025-10-23 | 39.41 | 40.13 | 38.88 | 40.13 | +1.21% | 1.30 | 2.33% |