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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 67.88 | 79.00 | 67.20 | 76.39 | +13.30% | 15.86 | 33.99% |
| 2025-08-18 | 66.80 | 67.68 | 66.03 | 67.42 | +2.37% | 5.56 | 12.96% |
| 2025-08-15 | 64.26 | 66.20 | 64.00 | 65.86 | +2.47% | 3.86 | 9.16% |
| 2025-08-14 | 66.20 | 66.30 | 63.60 | 64.27 | -2.90% | 4.19 | 10.06% |
| 2025-08-13 | 65.20 | 66.69 | 64.63 | 66.19 | +1.43% | 4.10 | 9.73% |
| 2025-08-12 | 65.70 | 65.95 | 64.50 | 65.26 | -0.49% | 2.62 | 6.28% |
| 2025-08-11 | 65.25 | 66.06 | 64.87 | 65.58 | +1.36% | 2.96 | 7.04% |
| 2025-08-08 | 66.21 | 66.53 | 64.70 | 64.70 | -3.23% | 4.06 | 9.68% |
| 2025-08-07 | 65.00 | 67.35 | 65.00 | 66.86 | +1.83% | 8.30 | 19.43% |
| 2025-08-06 | 63.15 | 66.18 | 62.82 | 65.66 | +3.97% | 7.52 | 18.02% |
| 2025-08-05 | 64.00 | 64.00 | 62.42 | 63.15 | -1.93% | 4.76 | 11.77% |
| 2025-08-04 | 61.50 | 64.47 | 61.35 | 64.39 | +4.06% | 3.69 | 9.07% |
| 2025-08-01 | 62.05 | 63.13 | 61.30 | 61.88 | -0.80% | 1.97 | 4.97% |
| 2025-07-31 | 62.51 | 63.76 | 62.20 | 62.38 | 0.00% | 2.41 | 5.96% |
| 2025-07-30 | 63.50 | 63.50 | 62.13 | 62.38 | -1.76% | 2.34 | 5.83% |
| 2025-07-29 | 63.60 | 64.08 | 63.03 | 63.50 | -0.97% | 2.26 | 5.56% |
| 2025-07-28 | 65.00 | 65.40 | 63.95 | 64.12 | -0.87% | 2.47 | 5.96% |
| 2025-07-25 | 64.20 | 64.76 | 63.80 | 64.68 | +0.78% | 2.48 | 6.02% |
| 2025-07-24 | 63.99 | 65.00 | 63.90 | 64.18 | +0.36% | 2.07 | 5.02% |
| 2025-07-23 | 64.60 | 65.10 | 63.50 | 63.95 | -0.85% | 2.92 | 7.09% |