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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.21 | 14.57 | 13.66 | 13.80 | -6.44% | 1.38 | 5.24% |
| 2026-03-20 | 15.58 | 15.65 | 14.74 | 14.75 | -4.65% | 1.13 | 4.02% |
| 2026-03-19 | 15.68 | 15.83 | 15.36 | 15.47 | -2.64% | 0.99 | 3.39% |
| 2026-03-18 | 15.23 | 15.92 | 15.05 | 15.89 | +5.79% | 1.53 | 5.25% |
| 2026-03-17 | 15.88 | 15.90 | 15.02 | 15.02 | -5.24% | 1.16 | 4.03% |
| 2026-03-16 | 15.45 | 15.85 | 15.36 | 15.85 | +2.39% | 0.91 | 3.09% |
| 2026-03-13 | 15.76 | 15.84 | 15.47 | 15.48 | -2.40% | 0.93 | 3.18% |
| 2026-03-12 | 16.38 | 16.50 | 15.70 | 15.86 | -3.12% | 1.28 | 4.25% |
| 2026-03-11 | 16.44 | 16.78 | 16.33 | 16.37 | -0.61% | 1.54 | 4.96% |
| 2026-03-10 | 16.28 | 16.72 | 16.14 | 16.47 | +3.20% | 1.50 | 4.86% |
| 2026-03-09 | 15.71 | 16.09 | 15.33 | 15.96 | -0.19% | 0.99 | 3.39% |
| 2026-03-06 | 15.83 | 16.05 | 15.77 | 15.99 | +0.44% | 0.75 | 2.52% |
| 2026-03-05 | 16.00 | 16.20 | 15.80 | 15.92 | +1.86% | 0.97 | 3.26% |
| 2026-03-04 | 15.33 | 15.83 | 15.33 | 15.63 | 0.00% | 0.95 | 3.25% |
| 2026-03-03 | 16.31 | 16.59 | 15.62 | 15.63 | -4.11% | 1.72 | 5.72% |
| 2026-03-02 | 16.92 | 17.07 | 16.26 | 16.30 | -5.07% | 2.30 | 7.45% |
| 2026-02-27 | 16.69 | 17.25 | 16.56 | 17.17 | +2.14% | 2.05 | 6.46% |
| 2026-02-26 | 16.78 | 16.95 | 16.67 | 16.81 | +0.18% | 1.39 | 4.43% |
| 2026-02-25 | 16.91 | 17.01 | 16.71 | 16.78 | -0.94% | 1.40 | 4.45% |
| 2026-02-24 | 16.72 | 17.00 | 16.66 | 16.94 | +1.80% | 1.39 | 4.42% |