丰立智能 sz.301368
55.04
-2.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 55.66 | 56.46 | 54.12 | 55.04 | -2.03% | 2.50 | 7.05% |
| 2026-05-21 | 54.58 | 57.89 | 54.50 | 56.18 | +2.86% | 3.74 | 10.36% |
| 2026-05-20 | 55.59 | 55.85 | 54.30 | 54.62 | -3.31% | 1.97 | 5.59% |
| 2026-05-19 | 55.34 | 57.93 | 55.00 | 56.49 | +2.41% | 2.84 | 7.82% |
| 2026-05-18 | 54.05 | 55.55 | 53.89 | 55.16 | +1.12% | 2.46 | 7.00% |
| 2026-05-15 | 52.20 | 56.40 | 52.00 | 54.55 | +5.41% | 3.41 | 9.70% |
| 2026-05-14 | 53.37 | 53.80 | 51.75 | 51.75 | -3.05% | 1.27 | 3.77% |
| 2026-05-13 | 53.04 | 54.18 | 53.00 | 53.38 | -0.43% | 1.10 | 3.19% |
| 2026-05-12 | 54.00 | 54.87 | 53.18 | 53.61 | -1.22% | 1.41 | 4.07% |
| 2026-05-11 | 54.42 | 55.42 | 53.42 | 54.27 | -0.48% | 1.96 | 5.64% |
| 2026-05-08 | 51.50 | 55.35 | 51.25 | 54.53 | +5.25% | 2.99 | 8.62% |
| 2026-05-07 | 50.33 | 52.10 | 50.00 | 51.81 | +3.04% | 1.27 | 3.85% |
| 2026-05-06 | 49.90 | 50.75 | 49.60 | 50.28 | +1.78% | 0.93 | 2.89% |
| 2026-04-30 | 48.89 | 50.00 | 48.41 | 49.40 | +1.48% | 0.96 | 3.05% |
| 2026-04-29 | 48.11 | 49.22 | 47.59 | 48.68 | +1.21% | 0.90 | 2.90% |
| 2026-04-28 | 49.00 | 50.44 | 48.00 | 48.10 | -1.43% | 1.07 | 3.41% |
| 2026-04-27 | 47.21 | 49.06 | 46.40 | 48.80 | +2.20% | 1.17 | 3.81% |
| 2026-04-24 | 47.97 | 48.28 | 47.21 | 47.75 | -0.52% | 0.82 | 2.67% |
| 2026-04-23 | 48.99 | 49.28 | 47.68 | 48.00 | -2.64% | 1.08 | 3.50% |
| 2026-04-22 | 50.51 | 50.96 | 47.58 | 49.30 | -3.52% | 2.14 | 6.81% |