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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 52.34 | 52.48 | 50.01 | 51.10 | -3.71% | 1.83 | 5.63% |
| 2026-04-20 | 53.78 | 53.84 | 53.00 | 53.07 | -0.77% | 0.84 | 2.46% |
| 2026-04-17 | 53.21 | 53.80 | 52.93 | 53.48 | -0.65% | 0.84 | 2.44% |
| 2026-04-16 | 55.00 | 55.88 | 53.41 | 53.83 | +1.30% | 1.24 | 3.56% |
| 2026-04-15 | 53.50 | 55.20 | 53.05 | 53.14 | -0.49% | 0.99 | 2.87% |
| 2026-04-14 | 52.79 | 53.49 | 52.51 | 53.40 | +1.81% | 0.70 | 2.05% |
| 2026-04-13 | 51.97 | 52.90 | 51.71 | 52.45 | +0.27% | 0.54 | 1.62% |
| 2026-04-10 | 51.93 | 53.50 | 51.68 | 52.31 | +1.73% | 0.83 | 2.46% |
| 2026-04-09 | 52.58 | 52.58 | 51.35 | 51.42 | -2.94% | 0.68 | 2.05% |
| 2026-04-08 | 51.65 | 52.99 | 51.22 | 52.98 | +5.64% | 0.93 | 2.78% |
| 2026-04-07 | 50.13 | 50.60 | 49.16 | 50.15 | +0.64% | 0.47 | 1.46% |
| 2026-04-03 | 51.12 | 51.65 | 49.70 | 49.83 | -2.50% | 0.58 | 1.80% |
| 2026-04-02 | 52.53 | 53.02 | 51.00 | 51.11 | -3.62% | 0.85 | 2.54% |
| 2026-04-01 | 53.36 | 53.82 | 52.51 | 53.03 | +1.59% | 1.00 | 2.95% |
| 2026-03-31 | 51.80 | 53.36 | 51.64 | 52.20 | +0.33% | 1.02 | 3.03% |
| 2026-03-30 | 51.12 | 53.45 | 50.59 | 52.03 | +0.77% | 0.99 | 2.96% |
| 2026-03-27 | 50.50 | 52.00 | 50.27 | 51.63 | +0.39% | 0.63 | 1.91% |
| 2026-03-26 | 52.26 | 53.45 | 51.23 | 51.43 | -1.98% | 0.74 | 2.21% |
| 2026-03-25 | 51.65 | 52.66 | 51.65 | 52.47 | +1.76% | 0.81 | 2.41% |
| 2026-03-24 | 52.80 | 53.00 | 50.02 | 51.56 | -0.62% | 0.96 | 2.94% |