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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.26 | 39.93 | 38.91 | 39.65 | +0.61% | 1.34 | 2.41% |
| 2025-10-21 | 39.27 | 39.67 | 38.98 | 39.41 | +0.92% | 1.33 | 2.39% |
| 2025-10-20 | 39.38 | 39.68 | 38.76 | 39.05 | +0.59% | 1.38 | 2.50% |
| 2025-10-17 | 40.14 | 40.35 | 38.70 | 38.82 | -3.28% | 1.95 | 3.50% |
| 2025-10-16 | 40.85 | 40.85 | 40.06 | 40.14 | -1.73% | 1.69 | 2.97% |
| 2025-10-15 | 41.49 | 41.68 | 40.11 | 40.84 | -1.33% | 2.40 | 4.18% |
| 2025-10-14 | 43.86 | 43.86 | 41.14 | 41.39 | -5.62% | 5.23 | 8.74% |
| 2025-10-13 | 39.97 | 43.89 | 39.97 | 43.86 | +3.75% | 6.48 | 10.71% |
| 2025-10-10 | 42.69 | 42.86 | 41.77 | 42.27 | -2.10% | 3.11 | 5.23% |
| 2025-10-09 | 42.89 | 44.23 | 42.33 | 43.18 | +1.19% | 4.29 | 7.02% |
| 2025-09-30 | 42.06 | 43.09 | 42.06 | 42.67 | +1.47% | 2.85 | 4.74% |
| 2025-09-29 | 42.20 | 42.66 | 41.77 | 42.05 | -0.52% | 2.51 | 4.24% |
| 2025-09-26 | 42.83 | 43.22 | 42.04 | 42.27 | -1.69% | 2.83 | 4.72% |
| 2025-09-25 | 43.79 | 43.79 | 42.92 | 43.00 | -3.23% | 5.10 | 8.36% |
| 2025-09-24 | 43.20 | 45.44 | 42.89 | 44.43 | +2.37% | 9.93 | 15.89% |
| 2025-09-23 | 41.91 | 43.89 | 40.57 | 43.41 | +4.34% | 5.46 | 9.18% |
| 2025-09-22 | 41.26 | 41.69 | 40.90 | 41.60 | -0.19% | 2.35 | 4.03% |
| 2025-09-19 | 41.87 | 42.72 | 41.19 | 41.68 | -0.50% | 4.47 | 7.56% |
| 2025-09-18 | 40.07 | 42.89 | 39.80 | 41.89 | +4.48% | 8.03 | 13.65% |
| 2025-09-17 | 39.89 | 40.89 | 39.89 | 40.10 | +0.55% | 2.72 | 4.77% |