丰立智能
SZ301368 前复权 GEM
38.70
-0.78
(-1.98%)
今开
39.80
最高
40.25
最低
38.58
昨收
39.48
振幅
4.23%
成交量
128.9万
交易日数
920
数据区间
2022-12-15 ~ 2026-09-30
MA5
38.98
MA10
38.22
MA20
37.77
MA60
39.57
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 39.80 | 40.25 | 38.58 | 38.70 | 129万 |
| 2 | 2026-09-29 | 38.80 | 40.08 | 38.15 | 39.48 | 166万 |
| 3 | 2026-09-28 | 39.15 | 39.41 | 38.20 | 38.60 | 158万 |
| 4 | 2026-09-24 | 39.66 | 39.66 | 38.51 | 38.95 | 131万 |
| 5 | 2026-09-23 | 38.71 | 39.88 | 38.49 | 39.15 | 182万 |
| 6 | 2026-09-22 | 39.24 | 39.30 | 38.32 | 38.71 | 153万 |
| 7 | 2026-09-21 | 37.68 | 39.10 | 37.11 | 38.96 | 191万 |
| 8 | 2026-09-18 | 36.40 | 38.00 | 36.40 | 37.69 | 179万 |
| 9 | 2026-09-17 | 35.34 | 36.53 | 35.34 | 36.40 | 146万 |
| 10 | 2026-09-16 | 34.94 | 35.68 | 34.59 | 35.54 | 98万 |
| 11 | 2026-09-15 | 35.30 | 35.70 | 35.00 | 35.03 | 87万 |
| 12 | 2026-09-14 | 35.60 | 35.99 | 35.36 | 35.54 | 73万 |