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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 71.02 | 76.67 | 71.02 | 75.66 | +6.56% | 11.35 | 23.89% |
| 2025-09-15 | 70.71 | 73.00 | 70.31 | 71.00 | +0.31% | 4.29 | 9.31% |
| 2025-09-12 | 72.24 | 73.12 | 70.68 | 70.78 | -2.37% | 5.36 | 11.66% |
| 2025-09-11 | 70.58 | 72.50 | 70.00 | 72.50 | +1.26% | 5.20 | 11.34% |
| 2025-09-10 | 68.18 | 73.15 | 68.18 | 71.60 | +3.75% | 5.85 | 12.84% |
| 2025-09-09 | 69.35 | 69.99 | 68.71 | 69.01 | -1.99% | 2.92 | 6.57% |
| 2025-09-08 | 67.70 | 73.25 | 67.58 | 70.41 | +3.51% | 4.81 | 10.59% |
| 2025-09-05 | 66.77 | 68.11 | 66.09 | 68.02 | +1.87% | 2.69 | 6.20% |
| 2025-09-04 | 69.68 | 70.71 | 65.90 | 66.77 | -4.59% | 4.06 | 9.30% |
| 2025-09-03 | 74.13 | 74.45 | 69.88 | 69.98 | -5.52% | 5.53 | 12.03% |
| 2025-09-02 | 71.67 | 77.53 | 69.02 | 74.07 | +4.16% | 10.23 | 21.87% |
| 2025-09-01 | 69.50 | 71.25 | 69.45 | 71.11 | +0.98% | 3.54 | 7.80% |
| 2025-08-29 | 70.63 | 71.60 | 68.51 | 70.42 | +0.17% | 3.92 | 8.72% |
| 2025-08-28 | 69.35 | 70.30 | 67.66 | 70.30 | +1.87% | 4.74 | 10.72% |
| 2025-08-27 | 71.00 | 72.99 | 69.01 | 69.01 | -2.97% | 5.53 | 12.05% |
| 2025-08-26 | 72.60 | 72.60 | 71.00 | 71.12 | -3.11% | 4.76 | 10.34% |
| 2025-08-25 | 71.71 | 74.86 | 71.70 | 73.40 | +2.53% | 7.71 | 16.37% |
| 2025-08-22 | 72.20 | 72.25 | 70.80 | 71.59 | +0.17% | 5.08 | 11.08% |
| 2025-08-21 | 74.00 | 74.60 | 71.05 | 71.47 | -3.67% | 6.55 | 14.08% |
| 2025-08-20 | 74.80 | 75.89 | 72.42 | 74.19 | -2.88% | 10.35 | 21.81% |