富岭股份(001356)股票信息
| 股票代码 | 001356 |
| 股票名称 | 富岭股份 |
| 最新价/元 | 14.92 |
| 涨跌额/元 | -0.19 |
| 涨跌幅/% | -1.26 |
| 买入/元 | 14.92 |
| 卖出/元 | 14.93 |
| 昨收/元 | 15.11 |
| 今开/元 | 15.01 |
| 最高/元 | 15.10 |
| 最低/元 | 14.90 |
| 成交量/手 | 99172.98 |
| 成交额/万 | 14883.93 |
| 股净值/元 | 29.84 |
| 市净率 | 4.32 |
| 总市值/万 | 879265.44 |
| 流通值/万 | 186843.91 |
| 换手率/% | 7.92 |
| 入市日期 | 2025-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
富岭股份(001356)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.01 | 14.92 | -0.19 | -1.26 | 99172.98 | 14883.93 | 7.92 |
| 2025-07-22 | 15.19 | 15.11 | -0.04 | -0.26 | 76181.72 | 11463.40 | 6.27 |
| 2025-07-21 | 15.04 | 15.15 | 0.12 | 0.80 | 72906.71 | 11009.96 | 6.00 |
| 2025-07-18 | 15.04 | 15.03 | -0.02 | -0.13 | 69263.00 | 10397.41 | 5.70 |
| 2025-07-17 | 15.07 | 15.05 | 0.00 | 0.00 | 61768.27 | 9275.62 | 5.09 |
| 2025-07-16 | 14.97 | 15.05 | 0.07 | 0.47 | 67510.75 | 10168.39 | 5.56 |
| 2025-07-15 | 15.27 | 14.98 | -0.36 | -2.35 | 123595.00 | 18570.26 | 10.17 |
| 2025-07-14 | 15.30 | 15.34 | 0.18 | 1.19 | 146417.59 | 22455.56 | 12.05 |
| 2025-07-11 | 15.41 | 15.16 | -0.25 | -1.62 | 139043.50 | 21123.23 | 11.45 |
| 2025-07-10 | 15.35 | 15.41 | 0.06 | 0.39 | 181182.74 | 27864.44 | 14.92 |
| 2025-07-09 | 15.54 | 15.35 | -0.25 | -1.60 | 270783.00 | 42112.74 | 22.29 |
| 2025-07-08 | 15.98 | 15.60 | -0.17 | -1.08 | 465027.74 | 73816.66 | 38.28 |
| 2025-07-04 | 14.51 | 14.34 | -0.17 | -1.17 | 56333.00 | 8095.27 | 4.64 |
| 2025-07-03 | 14.46 | 14.51 | 0.02 | 0.14 | 38853.00 | 5629.48 | 3.20 |
| 2025-07-02 | 14.62 | 14.49 | -0.17 | -1.16 | 54117.20 | 7848.74 | 4.46 |
| 2025-07-01 | 14.56 | 14.66 | 0.11 | 0.76 | 73367.31 | 10736.84 | 6.04 |
| 2025-06-30 | 14.43 | 14.55 | 0.13 | 0.90 | 49009.73 | 7108.13 | 4.03 |
| 2025-06-27 | 14.48 | 14.42 | 0.04 | 0.28 | 43608.70 | 6298.63 | 3.59 |
| 2025-06-26 | 14.50 | 14.38 | -0.11 | -0.76 | 61553.00 | 8901.77 | 5.07 |
| 2025-06-25 | 14.43 | 14.49 | 0.04 | 0.28 | 62978.71 | 9081.70 | 5.18 |
| 2025-06-24 | 14.27 | 14.45 | 0.18 | 1.26 | 62118.31 | 8941.59 | 5.11 |
| 2025-06-23 | 14.18 | 14.27 | 0.10 | 0.71 | 34571.75 | 4913.64 | 2.85 |
| 2025-06-20 | 14.10 | 14.17 | 0.05 | 0.35 | 39010.31 | 5527.11 | 3.21 |
| 2025-06-19 | 14.35 | 14.12 | -0.23 | -1.60 | 58756.00 | 8341.70 | 4.84 |
| 2025-06-18 | 14.41 | 14.35 | -0.13 | -0.90 | 44596.25 | 6407.27 | 3.67 |
| 2025-06-17 | 14.57 | 14.48 | -0.10 | -0.69 | 55120.75 | 7988.42 | 4.54 |
| 2025-06-16 | 14.48 | 14.62 | -0.08 | -0.54 | 53182.00 | 7784.89 | 4.38 |
| 2025-06-13 | 14.79 | 14.70 | -0.20 | -1.34 | 101217.00 | 14983.00 | 8.33 |
| 2025-06-12 | 14.80 | 14.90 | 0.03 | 0.20 | 60845.00 | 9041.00 | 5.01 |
| 2025-06-11 | 14.76 | 14.87 | 0.07 | 0.47 | 53223.00 | 7908.59 | 4.38 |
| 2025-06-10 | 14.97 | 14.80 | -0.13 | -0.87 | 76482.00 | 11305.06 | 6.30 |
| 2025-06-09 | 14.67 | 14.93 | 0.25 | 1.70 | 75983.88 | 11275.30 | 6.26 |
| 2025-06-06 | 14.77 | 14.68 | -0.11 | -0.74 | 55711.83 | 8181.39 | 4.59 |
| 2025-06-05 | 14.83 | 14.79 | 0.03 | 0.20 | 60984.00 | 8995.83 | 5.02 |
| 2025-06-04 | 14.70 | 14.76 | 0.02 | 0.14 | 56520.89 | 8356.11 | 4.65 |
| 2025-06-03 | 14.49 | 14.74 | 0.13 | 0.89 | 66224.75 | 9733.67 | 5.45 |
| 2025-05-30 | 15.03 | 14.61 | -0.52 | -3.44 | 112853.75 | 16595.49 | 9.29 |
| 2025-05-29 | 14.99 | 15.13 | 0.12 | 0.80 | 96151.00 | 14519.12 | 7.92 |
| 2025-05-28 | 15.45 | 15.01 | -0.47 | -3.04 | 149550.00 | 22619.93 | 12.31 |
| 2025-05-27 | 15.68 | 15.48 | -0.19 | -1.21 | 149718.67 | 23308.11 | 12.33 |
| 2025-05-26 | 15.55 | 15.67 | 0.16 | 1.03 | 182893.37 | 28454.28 | 15.06 |
| 2025-05-23 | 15.10 | 15.51 | 0.38 | 2.51 | 266792.29 | 41551.28 | 21.96 |
| 2025-05-22 | 15.23 | 15.13 | -0.23 | -1.50 | 93450.80 | 14233.58 | 7.69 |
| 2025-05-21 | 15.59 | 15.36 | -0.24 | -1.54 | 117370.48 | 17989.99 | 9.66 |
| 2025-05-20 | 15.52 | 15.60 | 0.08 | 0.52 | 113006.75 | 17538.50 | 9.30 |
| 2025-05-19 | 15.57 | 15.52 | -0.04 | -0.26 | 115188.39 | 17812.01 | 9.48 |
| 2025-05-16 | 15.42 | 15.56 | 0.04 | 0.26 | 156491.67 | 24356.84 | 12.88 |
| 2025-05-15 | 15.95 | 15.52 | -0.43 | -2.70 | 176440.75 | 27667.96 | 14.53 |
| 2025-05-14 | 15.83 | 15.95 | -0.02 | -0.13 | 283279.84 | 44748.10 | 23.32 |
| 2025-05-13 | 17.20 | 15.97 | -0.02 | -0.13 | 527070.20 | 86412.51 | 43.39 |
| 2025-05-12 | 15.05 | 15.99 | 1.45 | 9.97 | 179922.17 | 28468.24 | 14.81 |
| 2025-05-09 | 14.90 | 14.54 | -0.38 | -2.55 | 113470.00 | 16575.27 | 9.34 |
| 2025-05-08 | 14.92 | 14.92 | -0.13 | -0.86 | 135532.75 | 20211.55 | 11.16 |
| 2025-05-07 | 15.22 | 15.05 | 0.06 | 0.40 | 205830.88 | 31158.36 | 16.94 |
| 2025-05-06 | 14.61 | 14.99 | 0.54 | 3.74 | 172860.02 | 25650.95 | 14.23 |
| 2025-04-30 | 14.26 | 14.45 | 0.24 | 1.69 | 123201.07 | 17765.16 | 10.14 |
| 2025-04-29 | 14.15 | 14.21 | 0.01 | 0.07 | 90206.92 | 12835.18 | 7.43 |
| 2025-04-28 | 14.49 | 14.20 | -0.53 | -3.60 | 142274.92 | 20293.85 | 11.71 |
| 2025-04-25 | 14.61 | 14.73 | 0.06 | 0.41 | 125414.25 | 18547.11 | 10.32 |
| 2025-04-24 | 15.18 | 14.67 | -0.47 | -3.10 | 206083.11 | 30369.67 | 16.97 |
| 2025-04-23 | 15.10 | 15.14 | 0.07 | 0.46 | 190394.80 | 28952.92 | 15.67 |
| 2025-04-22 | 16.00 | 15.07 | -0.93 | -5.81 | 329002.01 | 50325.94 | 27.09 |
| 2025-04-21 | 15.88 | 16.00 | -0.18 | -1.11 | 235999.02 | 37733.84 | 19.43 |
| 2025-04-18 | 17.00 | 16.18 | -1.21 | -6.96 | 351821.56 | 57614.21 | 28.96 |
| 2025-04-17 | 16.67 | 17.39 | 0.49 | 2.90 | 378062.62 | 64923.12 | 31.12 |
| 2025-04-16 | 17.68 | 16.90 | -0.46 | -2.65 | 351436.31 | 59677.17 | 28.93 |
| 2025-04-15 | 18.00 | 17.36 | 0.02 | 0.12 | 670285.89 | 119874.34 | 55.18 |
| 2025-04-14 | 15.90 | 17.34 | 1.58 | 10.03 | 432840.17 | 72424.46 | 35.63 |
| 2025-04-11 | 16.24 | 15.76 | -0.93 | -5.57 | 405298.18 | 64866.14 | 33.37 |
| 2025-04-10 | 15.82 | 16.69 | 0.99 | 6.31 | 549893.52 | 89122.55 | 45.27 |
| 2025-04-09 | 15.60 | 15.70 | -1.26 | -7.43 | 640699.97 | 100102.78 | 52.75 |
| 2025-04-08 | 18.01 | 16.96 | -1.88 | -9.98 | 534212.48 | 93079.85 | 43.98 |
| 2025-04-07 | 17.80 | 18.84 | 0.27 | 1.45 | 871554.26 | 164718.71 | 71.75 |
| 2025-04-03 | 16.80 | 18.57 | 1.69 | 10.01 | 426579.28 | 77214.10 | 35.12 |
| 2025-04-02 | 15.85 | 16.88 | 0.69 | 4.26 | 540225.14 | 87910.60 | 44.47 |
| 2025-04-01 | 14.95 | 16.19 | 1.11 | 7.36 | 491471.46 | 76057.24 | 40.46 |
| 2025-03-31 | 14.58 | 15.08 | 0.35 | 2.38 | 408541.90 | 61569.20 | 33.63 |
| 2025-03-28 | 14.89 | 14.73 | -0.48 | -3.16 | 500673.51 | 74820.17 | 41.22 |
| 2025-03-27 | 13.69 | 15.21 | 1.38 | 9.98 | 428226.03 | 64008.68 | 35.25 |
| 2025-03-26 | 13.65 | 13.83 | 0.38 | 2.83 | 116182.94 | 15995.64 | 9.56 |
| 2025-03-25 | 13.51 | 13.45 | -0.06 | -0.44 | 50796.82 | 6830.37 | 4.18 |
| 2025-03-24 | 13.86 | 13.51 | -0.30 | -2.17 | 108121.29 | 14660.79 | 8.90 |
| 2025-03-21 | 14.00 | 13.81 | -0.20 | -1.43 | 100391.17 | 13922.82 | 8.26 |
| 2025-03-20 | 14.00 | 14.01 | 0.01 | 0.07 | 74369.60 | 10442.69 | 6.12 |
| 2025-03-19 | 14.10 | 14.00 | -0.10 | -0.71 | 91837.38 | 12928.61 | 7.56 |
| 2025-03-18 | 14.10 | 14.10 | 0.05 | 0.36 | 79465.28 | 11184.00 | 6.54 |
| 2025-03-17 | 14.00 | 14.05 | 0.07 | 0.50 | 91952.50 | 12916.09 | 7.57 |
| 2025-03-14 | 13.83 | 13.98 | 0.17 | 1.23 | 108275.35 | 15065.04 | 8.91 |
| 2025-03-13 | 13.91 | 13.81 | -0.10 | -0.72 | 84615.50 | 11659.80 | 6.97 |
| 2025-03-12 | 13.92 | 13.91 | -0.01 | -0.07 | 77794.60 | 10827.30 | 6.40 |
| 2025-03-11 | 13.85 | 13.92 | -0.03 | -0.22 | 90588.25 | 12505.96 | 7.46 |
| 2025-03-10 | 14.08 | 13.95 | -0.16 | -1.13 | 96343.69 | 13440.64 | 7.93 |
| 2025-03-07 | 13.90 | 14.11 | 0.18 | 1.29 | 160616.26 | 22665.72 | 13.22 |
| 2025-03-06 | 13.80 | 13.93 | 0.13 | 0.94 | 108933.43 | 15168.00 | 8.97 |
| 2025-03-05 | 14.03 | 13.80 | -0.23 | -1.64 | 114618.34 | 15835.68 | 9.44 |
| 2025-03-04 | 13.96 | 14.03 | -0.03 | -0.21 | 109403.23 | 15323.89 | 9.01 |
| 2025-03-03 | 14.20 | 14.06 | -0.17 | -1.20 | 152749.49 | 21566.45 | 12.58 |
| 2025-02-28 | 14.64 | 14.23 | -0.50 | -3.39 | 257887.95 | 37024.87 | 21.23 |
| 2025-02-27 | 14.07 | 14.73 | 0.71 | 5.06 | 399604.41 | 58363.78 | 32.90 |
| 2025-02-26 | 13.94 | 14.02 | 0.17 | 1.23 | 143434.29 | 20153.98 | 11.81 |
日K线
周K线
月K线
