当前位置: 爱股网 > 股票行情 > 富岭股份(001356)股票行情

富岭股份(001356)股票行情

富岭股份(001356)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

富岭股份(001356)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	11.20	11.08	-0.14	-1.25%	11.05	11.30	22276	2487.58	1.11%
2026-03-25	11.18	11.22	0.12	1.08%	11.06	11.28	26773	2994.64	1.33%
2026-03-24	11.02	11.10	0.28	2.59%	10.84	11.13	36110	3972.07	1.80%
2026-03-23	11.30	10.82	-0.58	-5.09%	10.76	11.30	46953	5161.48	2.34%
2026-03-20	11.73	11.40	-0.31	-2.65%	11.40	11.78	33488	3873.31	1.67%
2026-03-19	11.96	11.71	-0.29	-2.42%	11.70	12.00	30254	3564.73	1.51%
2026-03-18	11.96	12.00	0.00	0.00%	11.90	12.04	18401	2201.13	0.92%
2026-03-17	12.14	12.00	-0.12	-0.99%	11.98	12.15	25472	3074.32	1.27%
2026-03-16	11.93	12.12	0.17	1.42%	11.92	12.12	22924	2762.31	1.14%
2026-03-13	12.05	11.95	-0.12	-0.99%	11.94	12.14	23802	2865.91	1.19%
2026-03-12	12.07	12.07	0.00	0.00%	12.06	12.30	36641	4449.71	1.83%
2026-03-11	12.15	12.07	-0.06	-0.49%	12.04	12.19	16998	2052.74	0.85%
2026-03-10	12.00	12.13	0.20	1.68%	11.98	12.15	25596	3094.65	1.28%
2026-03-09	11.90	11.93	-0.10	-0.83%	11.83	11.99	26454	3148.99	1.32%
2026-03-06	11.84	12.03	0.19	1.60%	11.82	12.05	26537	3180.91	1.32%
2026-03-05	11.88	11.84	0.09	0.77%	11.78	11.93	19864	2352.14	0.99%
2026-03-04	11.89	11.75	-0.19	-1.59%	11.74	12.02	30387	3598.24	1.51%
2026-03-03	12.22	11.94	-0.28	-2.29%	11.90	12.32	47231	5708.26	2.35%
2026-03-02	12.47	12.22	-0.36	-2.86%	12.20	12.52	44361	5460.36	2.21%
2026-02-27	12.48	12.58	0.05	0.40%	12.47	12.59	19981	2507.41	1.00%
2026-02-26	12.67	12.53	-0.14	-1.10%	12.50	12.71	31118	3904.73	1.55%
2026-02-25	12.50	12.67	0.20	1.60%	12.46	12.75	43304	5490.78	2.16%
2026-02-24	12.55	12.47	0.06	0.48%	12.39	12.56	26760	3334.05	1.33%
2026-02-13	12.57	12.41	-0.13	-1.04%	12.39	12.59	22346	2788.58	1.11%
2026-02-12	12.70	12.54	-0.20	-1.57%	12.53	12.74	30656	3858.13	1.53%
2026-02-11	12.68	12.74	0.07	0.55%	12.64	12.83	27517	3502.50	1.37%
2026-02-10	12.71	12.67	-0.01	-0.08%	12.63	12.73	20619	2616.20	1.03%
2026-02-09	12.79	12.68	0.02	0.16%	12.63	12.79	29090	3688.28	1.45%
2026-02-06	12.60	12.66	0.05	0.40%	12.49	12.85	43305	5497.48	2.16%
2026-02-05	12.57	12.61	-0.01	-0.08%	12.56	12.66	20631	2603.68	1.03%
2026-02-04	12.53	12.62	0.08	0.64%	12.48	12.62	27405	3441.48	1.37%
2026-02-03	12.46	12.54	0.14	1.13%	12.38	12.58	27671	3456.30	1.38%
2026-02-02	12.57	12.40	-0.19	-1.51%	12.40	12.58	29265	3656.18	1.46%
2026-01-30	12.57	12.59	-0.01	-0.08%	12.43	12.63	33875	4244.50	1.69%
2026-01-29	12.49	12.60	0.07	0.56%	12.33	12.60	39267	4909.45	1.96%
2026-01-28	12.71	12.53	-0.16	-1.26%	12.50	12.72	49255	6188.05	2.45%
2026-01-27	13.17	12.69	-0.46	-3.50%	12.55	13.18	100975	12854.76	5.03%
2026-01-26	13.40	13.15	-0.30	-2.23%	13.11	13.45	74182	9816.42	3.70%
2026-01-23	13.36	13.45	0.12	0.90%	13.34	13.45	53048	7107.65	2.64%
2026-01-22	13.36	13.33	-0.02	-0.15%	13.31	13.42	40335	5383.38	3.22%
2026-01-21	13.31	13.35	0.00	0.00%	13.25	13.37	40341	5379.78	3.22%
2026-01-20	13.26	13.35	0.09	0.68%	13.21	13.35	35557	4725.00	2.84%
2026-01-19	13.21	13.26	0.08	0.61%	13.12	13.27	25957	3432.33	2.07%
2026-01-16	13.31	13.18	-0.09	-0.68%	13.13	13.34	32780	4327.97	2.62%
2026-01-15	13.26	13.27	0.01	0.08%	13.18	13.36	23614	3132.21	1.89%
2026-01-14	13.28	13.26	-0.04	-0.30%	13.17	13.44	46772	6233.52	3.73%
2026-01-13	13.40	13.30	-0.09	-0.67%	13.30	13.45	43286	5788.90	3.46%
2026-01-12	13.29	13.39	0.09	0.68%	13.24	13.40	43255	5767.62	3.45%
2026-01-09	13.24	13.30	0.06	0.45%	13.20	13.35	43404	5771.02	3.47%
2026-01-08	13.03	13.24	0.18	1.38%	13.03	13.45	42358	5594.13	3.38%
2026-01-07	13.19	13.06	-0.11	-0.84%	13.05	13.19	29417	3851.79	2.35%
2026-01-06	13.14	13.17	0.05	0.38%	13.10	13.18	25505	3353.44	2.04%
2026-01-05	12.93	13.12	0.20	1.55%	12.93	13.14	28312	3701.18	2.26%
2025-12-31	13.00	12.92	-0.08	-0.62%	12.88	13.02	25578	3305.53	2.04%
2025-12-30	13.05	13.00	-0.07	-0.54%	13.00	13.09	20032	2611.01	1.60%
2025-12-29	13.15	13.07	-0.09	-0.68%	13.06	13.16	19124	2503.49	1.53%
2025-12-26	13.14	13.16	-0.01	-0.08%	13.09	13.25	26202	3445.13	2.09%
2025-12-25	13.18	13.17	0.01	0.08%	13.09	13.18	19980	2625.27	1.60%
2025-12-24	13.04	13.16	0.10	0.77%	13.00	13.18	20181	2647.13	1.61%
2025-12-23	13.28	13.06	-0.23	-1.73%	13.05	13.35	28577	3757.19	2.28%
2025-12-22	13.40	13.29	-0.08	-0.60%	13.29	13.41	25010	3338.51	2.00%
2025-12-19	13.33	13.37	0.04	0.30%	13.30	13.40	21129	2823.27	1.69%
2025-12-18	13.45	13.33	-0.11	-0.82%	13.31	13.50	34148	4580.05	2.73%
2025-12-17	13.18	13.44	0.16	1.20%	13.07	13.45	45181	6010.00	3.61%
2025-12-16	13.03	13.28	0.25	1.92%	12.97	13.57	54445	7264.68	4.35%
2025-12-15	13.04	13.03	-0.02	-0.15%	12.88	13.04	24653	3198.44	1.97%
2025-12-12	13.06	13.05	-0.05	-0.38%	13.05	13.17	18139	2377.70	1.45%
2025-12-11	13.28	13.10	-0.14	-1.06%	13.10	13.28	18688	2460.39	1.49%
2025-12-10	13.19	13.24	0.05	0.38%	13.08	13.27	17762	2345.79	1.42%
2025-12-09	13.35	13.19	-0.12	-0.90%	13.16	13.35	20544	2715.62	1.64%
2025-12-08	13.37	13.31	-0.02	-0.15%	13.28	13.44	23534	3141.63	1.88%
2025-12-05	13.19	13.33	0.14	1.06%	12.94	13.36	42598	5595.81	3.40%
2025-12-04	13.45	13.19	-0.28	-2.08%	13.13	13.45	38154	5050.24	3.05%
2025-12-03	13.54	13.47	-0.14	-1.03%	13.42	13.60	22921	3092.02	1.83%
2025-12-02	13.69	13.61	-0.08	-0.58%	13.58	13.69	17578	2391.02	1.40%
2025-12-01	13.67	13.69	0.03	0.22%	13.57	13.73	31110	4240.31	2.48%
2025-11-28	13.47	13.66	0.20	1.49%	13.43	13.78	35426	4832.07	2.83%
2025-11-27	13.43	13.46	0.01	0.07%	13.40	13.53	15653	2108.79	1.25%
2025-11-26	13.59	13.45	-0.12	-0.88%	13.45	13.60	22439	3035.68	1.79%
2025-11-25	13.55	13.57	0.06	0.44%	13.47	13.63	21375	2901.99	1.71%

深证大盘股票行情在线 K线走势图

富岭股份(001356)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58