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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.92 | 12.32 | 11.90 | 12.28 | +3.02% | 0.68 | 2.97% |
| 2025-05-23 | 12.22 | 12.33 | 11.92 | 11.92 | -2.21% | 0.60 | 2.63% |
| 2025-05-22 | 12.39 | 12.55 | 12.11 | 12.19 | -1.93% | 0.49 | 2.15% |
| 2025-05-21 | 12.57 | 12.59 | 12.31 | 12.43 | -1.03% | 0.39 | 1.69% |
| 2025-05-20 | 12.46 | 12.59 | 12.40 | 12.56 | +0.16% | 0.57 | 2.43% |
| 2025-05-19 | 12.34 | 12.61 | 12.23 | 12.54 | +1.13% | 0.50 | 2.15% |
| 2025-05-16 | 12.32 | 12.57 | 12.27 | 12.40 | +0.32% | 0.51 | 2.20% |
| 2025-05-15 | 12.44 | 12.47 | 12.26 | 12.36 | -0.88% | 0.48 | 2.10% |
| 2025-05-14 | 12.52 | 12.76 | 12.42 | 12.47 | -0.32% | 0.60 | 2.56% |
| 2025-05-13 | 12.80 | 12.83 | 12.49 | 12.51 | -1.57% | 0.62 | 2.64% |
| 2025-05-12 | 12.60 | 12.75 | 12.53 | 12.71 | +2.09% | 0.60 | 2.51% |
| 2025-05-09 | 12.54 | 12.59 | 12.32 | 12.45 | -1.19% | 0.57 | 2.45% |
| 2025-05-08 | 12.34 | 12.64 | 12.24 | 12.60 | +2.77% | 0.72 | 3.10% |
| 2025-05-07 | 12.35 | 12.38 | 12.09 | 12.26 | +0.49% | 0.74 | 3.24% |
| 2025-05-06 | 11.87 | 12.20 | 11.87 | 12.20 | +3.21% | 0.76 | 3.36% |