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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 54.59 | 55.40 | 53.35 | 55.22 | +1.86% | 1.10 | 3.14% |
| 2025-12-16 | 55.68 | 55.78 | 54.00 | 54.21 | -2.92% | 0.99 | 2.84% |
| 2025-12-15 | 57.05 | 57.20 | 55.84 | 55.84 | -2.80% | 0.94 | 2.61% |
| 2025-12-12 | 57.51 | 57.69 | 56.70 | 57.45 | +0.03% | 1.36 | 3.73% |
| 2025-12-11 | 58.96 | 59.29 | 57.42 | 57.43 | -3.30% | 1.42 | 3.80% |
| 2025-12-10 | 58.39 | 59.85 | 58.35 | 59.39 | +0.66% | 1.30 | 3.41% |
| 2025-12-09 | 59.61 | 60.48 | 59.00 | 59.00 | -2.03% | 1.56 | 4.09% |
| 2025-12-08 | 59.77 | 60.56 | 59.00 | 60.22 | -0.13% | 2.64 | 6.88% |
| 2025-12-05 | 57.53 | 60.93 | 57.26 | 60.30 | +3.25% | 3.42 | 8.99% |
| 2025-12-04 | 57.22 | 59.77 | 57.00 | 58.40 | +4.98% | 3.58 | 9.58% |
| 2025-12-03 | 57.22 | 57.60 | 55.61 | 55.63 | -2.56% | 0.97 | 2.71% |
| 2025-12-02 | 57.67 | 58.39 | 56.98 | 57.09 | -1.82% | 0.92 | 2.49% |
| 2025-12-01 | 57.00 | 58.42 | 57.00 | 58.15 | +1.41% | 1.22 | 3.27% |
| 2025-11-28 | 56.36 | 58.00 | 55.66 | 57.34 | +1.47% | 1.29 | 3.53% |
| 2025-11-27 | 56.35 | 57.50 | 56.30 | 56.51 | -0.60% | 0.93 | 2.55% |
| 2025-11-26 | 57.00 | 58.17 | 56.50 | 56.85 | -0.77% | 1.12 | 3.06% |
| 2025-11-25 | 56.13 | 57.50 | 56.13 | 57.29 | +2.08% | 1.32 | 3.62% |
| 2025-11-24 | 55.89 | 56.84 | 54.88 | 56.12 | +0.90% | 1.10 | 3.06% |
| 2025-11-21 | 55.30 | 56.70 | 53.78 | 55.62 | -0.41% | 1.58 | 4.45% |
| 2025-11-20 | 57.48 | 57.57 | 55.70 | 55.85 | -1.81% | 0.81 | 2.25% |