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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.85 | 13.94 | 13.52 | 13.64 | -1.59% | 1.40 | 5.49% |
| 2025-07-21 | 13.81 | 13.96 | 13.65 | 13.86 | -0.57% | 1.75 | 6.78% |
| 2025-07-18 | 13.62 | 14.10 | 13.43 | 13.94 | +2.35% | 2.58 | 9.98% |
| 2025-07-17 | 13.60 | 13.68 | 13.49 | 13.62 | -0.15% | 1.31 | 5.16% |
| 2025-07-16 | 13.78 | 13.96 | 13.48 | 13.64 | -1.45% | 2.11 | 8.27% |
| 2025-07-15 | 13.40 | 13.86 | 13.32 | 13.84 | +3.59% | 2.77 | 10.87% |
| 2025-07-14 | 13.43 | 13.43 | 13.26 | 13.36 | -0.22% | 0.45 | 1.81% |
| 2025-07-11 | 13.28 | 13.45 | 13.26 | 13.39 | +0.45% | 0.58 | 2.32% |
| 2025-07-10 | 13.45 | 13.52 | 13.28 | 13.33 | -1.19% | 0.57 | 2.27% |
| 2025-07-09 | 13.45 | 13.57 | 13.38 | 13.49 | +0.30% | 0.79 | 3.12% |
| 2025-07-08 | 13.25 | 13.48 | 13.13 | 13.45 | +1.59% | 0.67 | 2.68% |
| 2025-07-07 | 13.14 | 13.28 | 13.12 | 13.24 | +0.15% | 0.46 | 1.85% |
| 2025-07-04 | 13.44 | 13.45 | 13.19 | 13.22 | -1.64% | 0.69 | 2.77% |
| 2025-07-03 | 13.38 | 13.55 | 13.34 | 13.44 | +0.45% | 0.48 | 1.92% |
| 2025-07-02 | 13.49 | 13.51 | 13.22 | 13.38 | -0.89% | 0.61 | 2.45% |
| 2025-07-01 | 13.50 | 13.64 | 13.37 | 13.50 | -0.07% | 0.88 | 3.47% |
| 2025-06-30 | 13.41 | 13.65 | 13.41 | 13.51 | +0.45% | 1.02 | 4.04% |
| 2025-06-27 | 13.49 | 13.66 | 13.37 | 13.45 | -0.15% | 1.03 | 4.10% |
| 2025-06-26 | 13.25 | 13.59 | 13.21 | 13.47 | +1.74% | 1.43 | 5.70% |
| 2025-06-25 | 13.27 | 13.29 | 13.06 | 13.24 | +0.61% | 0.98 | 3.98% |