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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.80 | 14.81 | 14.58 | 14.73 | -0.34% | 0.90 | 3.26% |
| 2025-08-18 | 14.51 | 14.88 | 14.50 | 14.78 | +1.86% | 1.37 | 4.99% |
| 2025-08-15 | 14.26 | 14.54 | 14.26 | 14.51 | +1.90% | 0.95 | 3.51% |
| 2025-08-14 | 14.70 | 14.76 | 14.22 | 14.24 | -3.20% | 1.17 | 4.33% |
| 2025-08-13 | 14.63 | 14.74 | 14.55 | 14.71 | +0.14% | 1.08 | 3.94% |
| 2025-08-12 | 14.70 | 14.79 | 14.54 | 14.69 | -0.54% | 1.03 | 3.76% |
| 2025-08-11 | 14.47 | 14.85 | 14.44 | 14.77 | +1.79% | 1.29 | 4.71% |
| 2025-08-08 | 14.55 | 14.67 | 14.27 | 14.51 | -0.34% | 1.25 | 4.60% |
| 2025-08-07 | 14.68 | 14.75 | 14.45 | 14.56 | -1.29% | 1.26 | 4.63% |
| 2025-08-06 | 14.65 | 14.76 | 14.58 | 14.75 | +0.27% | 1.60 | 5.83% |
| 2025-08-05 | 14.48 | 14.80 | 14.30 | 14.71 | +2.29% | 2.04 | 7.47% |
| 2025-08-04 | 14.01 | 14.39 | 13.95 | 14.38 | +1.41% | 1.31 | 4.90% |
| 2025-08-01 | 13.95 | 14.22 | 13.85 | 14.18 | +1.07% | 1.23 | 4.70% |
| 2025-07-31 | 14.00 | 14.45 | 13.98 | 14.03 | +0.43% | 2.10 | 7.89% |
| 2025-07-30 | 14.16 | 14.20 | 13.83 | 13.97 | -1.34% | 1.26 | 4.81% |
| 2025-07-29 | 14.11 | 14.20 | 13.90 | 14.16 | -0.21% | 1.28 | 4.86% |
| 2025-07-28 | 14.03 | 14.27 | 13.96 | 14.19 | +0.28% | 1.88 | 7.11% |
| 2025-07-25 | 13.59 | 14.62 | 13.52 | 14.15 | +3.82% | 3.07 | 11.56% |
| 2025-07-24 | 13.38 | 13.67 | 13.38 | 13.63 | +1.49% | 0.77 | 3.02% |
| 2025-07-23 | 13.64 | 13.77 | 13.36 | 13.43 | -1.54% | 1.08 | 4.28% |