中富通 sz.300560
17.14
+5.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.58 | 17.27 | 16.09 | 17.14 | +5.09% | 1.95 | 6.28% |
| 2026-05-21 | 16.99 | 17.58 | 16.23 | 16.31 | -4.90% | 2.15 | 6.78% |
| 2026-05-20 | 17.52 | 17.52 | 17.02 | 17.15 | -1.94% | 1.69 | 5.28% |
| 2026-05-19 | 17.15 | 17.68 | 17.00 | 17.49 | +0.98% | 2.18 | 6.69% |
| 2026-05-18 | 17.14 | 17.42 | 16.76 | 17.32 | +1.11% | 2.34 | 7.33% |
| 2026-05-15 | 16.46 | 17.41 | 16.46 | 17.13 | +4.13% | 2.64 | 8.31% |
| 2026-05-14 | 16.97 | 17.24 | 16.40 | 16.45 | -3.12% | 1.59 | 5.09% |
| 2026-05-13 | 16.92 | 17.26 | 16.75 | 16.98 | +0.30% | 1.56 | 4.93% |
| 2026-05-12 | 17.20 | 17.71 | 16.90 | 16.93 | -2.20% | 2.13 | 6.65% |
| 2026-05-11 | 16.91 | 17.38 | 16.46 | 17.31 | +1.94% | 3.68 | 11.61% |
| 2026-05-08 | 16.32 | 17.24 | 16.22 | 16.98 | +4.04% | 3.32 | 10.52% |
| 2026-05-07 | 15.77 | 16.45 | 15.68 | 16.32 | +5.09% | 2.50 | 8.26% |
| 2026-05-06 | 14.55 | 16.09 | 14.50 | 15.53 | +7.77% | 2.64 | 9.21% |
| 2026-04-30 | 14.40 | 14.64 | 14.33 | 14.41 | +1.34% | 1.25 | 4.64% |
| 2026-04-29 | 13.90 | 14.56 | 13.77 | 14.22 | -0.07% | 1.31 | 4.92% |
| 2026-04-28 | 15.46 | 15.46 | 13.92 | 14.23 | -11.89% | 3.06 | 11.45% |
| 2026-04-27 | 15.71 | 16.18 | 15.46 | 16.15 | +3.00% | 1.07 | 3.61% |
| 2026-04-24 | 15.65 | 15.81 | 15.38 | 15.68 | -0.76% | 0.77 | 2.65% |
| 2026-04-23 | 16.00 | 16.22 | 15.59 | 15.80 | -1.99% | 0.97 | 3.29% |
| 2026-04-22 | 15.94 | 16.14 | 15.58 | 16.12 | +1.70% | 0.87 | 2.93% |