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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.51 | 16.88 | 16.51 | 16.64 | +0.24% | 1.16 | 3.72% |
| 2026-02-12 | 16.49 | 16.76 | 16.34 | 16.60 | +0.73% | 1.33 | 4.28% |
| 2026-02-11 | 16.59 | 16.71 | 16.42 | 16.48 | -0.66% | 1.22 | 3.93% |
| 2026-02-10 | 16.53 | 16.75 | 16.47 | 16.59 | +0.06% | 1.42 | 4.56% |
| 2026-02-09 | 16.30 | 16.64 | 16.30 | 16.58 | +2.41% | 1.76 | 5.68% |
| 2026-02-06 | 16.21 | 16.39 | 15.81 | 16.19 | -1.64% | 1.79 | 5.94% |
| 2026-02-05 | 16.00 | 16.65 | 15.90 | 16.46 | +2.24% | 2.52 | 8.22% |
| 2026-02-04 | 16.07 | 16.25 | 15.90 | 16.10 | -0.62% | 1.56 | 5.21% |
| 2026-02-03 | 15.90 | 16.34 | 15.89 | 16.20 | +2.27% | 2.22 | 7.38% |
| 2026-02-02 | 15.44 | 16.60 | 15.44 | 15.84 | +4.14% | 3.40 | 11.36% |
| 2026-01-30 | 15.21 | 15.36 | 14.94 | 15.21 | +0.13% | 1.87 | 6.60% |
| 2026-01-29 | 15.31 | 15.92 | 14.69 | 15.19 | -4.71% | 3.04 | 10.58% |
| 2026-01-28 | 16.36 | 16.64 | 15.84 | 15.94 | -3.28% | 2.12 | 7.02% |
| 2026-01-27 | 16.55 | 16.81 | 16.02 | 16.48 | -1.08% | 1.66 | 5.43% |
| 2026-01-26 | 17.20 | 17.38 | 16.44 | 16.66 | -3.25% | 2.31 | 7.33% |
| 2026-01-23 | 17.00 | 17.27 | 16.96 | 17.22 | +0.88% | 2.10 | 6.53% |
| 2026-01-22 | 16.64 | 17.08 | 16.64 | 17.07 | +2.58% | 2.21 | 6.97% |
| 2026-01-21 | 16.41 | 16.83 | 16.24 | 16.64 | +0.30% | 1.76 | 5.67% |
| 2026-01-20 | 17.25 | 17.35 | 16.40 | 16.59 | -4.33% | 3.05 | 9.75% |
| 2026-01-19 | 17.42 | 17.50 | 17.09 | 17.34 | -1.42% | 2.25 | 6.97% |