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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.96 | 13.24 | 12.95 | 13.16 | +1.23% | 1.15 | 4.68% |
| 2025-06-23 | 12.47 | 13.02 | 12.40 | 13.00 | +4.08% | 1.07 | 4.49% |
| 2025-06-20 | 12.70 | 12.88 | 12.35 | 12.49 | -1.58% | 0.87 | 3.71% |
| 2025-06-19 | 12.71 | 13.01 | 12.62 | 12.69 | -0.70% | 0.81 | 3.39% |
| 2025-06-18 | 12.71 | 12.83 | 12.58 | 12.78 | -0.16% | 0.68 | 2.87% |
| 2025-06-17 | 12.68 | 12.87 | 12.60 | 12.80 | +0.63% | 0.52 | 2.17% |
| 2025-06-16 | 12.39 | 12.81 | 12.33 | 12.72 | +2.33% | 0.66 | 2.78% |
| 2025-06-13 | 12.71 | 12.80 | 12.36 | 12.43 | -2.89% | 0.63 | 2.68% |
| 2025-06-12 | 12.79 | 12.97 | 12.67 | 12.80 | -0.16% | 0.58 | 2.42% |
| 2025-06-11 | 12.72 | 12.90 | 12.65 | 12.82 | +0.71% | 0.56 | 2.35% |
| 2025-06-10 | 12.95 | 12.99 | 12.53 | 12.73 | -1.32% | 0.61 | 2.58% |
| 2025-06-09 | 12.85 | 12.93 | 12.74 | 12.90 | +1.10% | 0.56 | 2.32% |
| 2025-06-06 | 12.64 | 12.80 | 12.60 | 12.76 | +0.47% | 0.60 | 2.53% |
| 2025-06-05 | 12.48 | 12.74 | 12.38 | 12.70 | +2.17% | 0.72 | 3.06% |
| 2025-06-04 | 12.30 | 12.45 | 12.25 | 12.43 | +1.22% | 0.40 | 1.72% |
| 2025-06-03 | 12.21 | 12.51 | 12.14 | 12.28 | -0.41% | 0.49 | 2.09% |
| 2025-05-30 | 12.56 | 12.63 | 12.26 | 12.33 | -2.53% | 0.57 | 2.44% |
| 2025-05-29 | 12.31 | 12.65 | 12.23 | 12.65 | +3.18% | 0.98 | 4.17% |
| 2025-05-28 | 12.25 | 12.66 | 12.13 | 12.26 | +0.33% | 1.12 | 4.84% |
| 2025-05-27 | 12.25 | 12.33 | 12.07 | 12.22 | -0.49% | 0.44 | 1.92% |