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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.08 | 16.10 | 15.70 | 15.85 | -2.10% | 0.96 | 3.25% |
| 2026-04-20 | 16.26 | 16.39 | 16.13 | 16.19 | -0.67% | 0.93 | 3.08% |
| 2026-04-17 | 16.30 | 16.45 | 16.12 | 16.30 | -0.61% | 1.03 | 3.39% |
| 2026-04-16 | 16.05 | 16.47 | 15.92 | 16.40 | +2.63% | 1.36 | 4.47% |
| 2026-04-15 | 16.25 | 16.35 | 15.95 | 15.98 | -1.36% | 1.20 | 3.96% |
| 2026-04-14 | 16.01 | 16.20 | 15.89 | 16.20 | +2.14% | 1.29 | 4.29% |
| 2026-04-13 | 15.76 | 15.99 | 15.63 | 15.86 | +0.25% | 1.10 | 3.71% |
| 2026-04-10 | 15.62 | 16.11 | 15.60 | 15.82 | +1.80% | 1.46 | 4.90% |
| 2026-04-09 | 15.78 | 15.78 | 15.46 | 15.54 | -2.33% | 1.23 | 4.21% |
| 2026-04-08 | 15.31 | 16.00 | 15.28 | 15.91 | +6.14% | 1.66 | 5.67% |
| 2026-04-07 | 14.68 | 15.13 | 14.51 | 14.99 | +1.77% | 0.95 | 3.40% |
| 2026-04-03 | 15.24 | 15.34 | 14.66 | 14.73 | -3.09% | 1.28 | 4.60% |
| 2026-04-02 | 15.22 | 15.35 | 14.93 | 15.20 | -1.11% | 1.46 | 5.15% |
| 2026-04-01 | 15.23 | 15.48 | 15.13 | 15.37 | +2.88% | 1.17 | 4.09% |
| 2026-03-31 | 15.07 | 15.41 | 14.92 | 14.94 | -1.19% | 1.37 | 4.85% |
| 2026-03-30 | 14.69 | 15.16 | 14.38 | 15.12 | +0.80% | 1.77 | 6.39% |
| 2026-03-27 | 14.39 | 15.56 | 14.32 | 15.00 | +2.74% | 2.31 | 8.14% |
| 2026-03-26 | 14.82 | 15.13 | 14.38 | 14.60 | -2.93% | 1.25 | 4.56% |
| 2026-03-25 | 14.75 | 15.08 | 14.74 | 15.04 | +2.59% | 0.88 | 3.16% |
| 2026-03-24 | 14.26 | 14.71 | 14.00 | 14.66 | +6.23% | 1.44 | 5.37% |