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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.99 | 18.07 | 17.30 | 17.59 | -2.71% | 3.69 | 11.20% |
| 2026-01-15 | 18.80 | 18.80 | 17.79 | 18.08 | -4.69% | 5.80 | 17.12% |
| 2026-01-14 | 17.78 | 19.12 | 17.68 | 18.97 | +8.28% | 9.30 | 26.84% |
| 2026-01-13 | 18.44 | 18.49 | 17.44 | 17.52 | -5.30% | 5.45 | 16.36% |
| 2026-01-12 | 17.70 | 18.54 | 17.70 | 18.50 | +5.47% | 6.56 | 19.25% |
| 2026-01-09 | 16.90 | 17.54 | 16.88 | 17.54 | +3.36% | 4.75 | 14.71% |
| 2026-01-08 | 16.49 | 17.04 | 16.38 | 16.97 | +2.35% | 4.06 | 12.84% |
| 2026-01-07 | 16.41 | 16.79 | 16.33 | 16.58 | +0.85% | 3.18 | 10.28% |
| 2026-01-06 | 16.40 | 16.55 | 16.21 | 16.44 | +0.06% | 2.15 | 7.03% |
| 2026-01-05 | 16.32 | 16.57 | 16.16 | 16.43 | +1.67% | 1.86 | 6.06% |
| 2025-12-31 | 16.24 | 16.38 | 15.98 | 16.16 | -0.49% | 1.78 | 5.89% |
| 2025-12-30 | 16.66 | 16.71 | 16.19 | 16.24 | -2.52% | 2.52 | 8.25% |
| 2025-12-29 | 16.71 | 16.93 | 16.52 | 16.66 | -0.95% | 2.22 | 7.13% |
| 2025-12-26 | 17.00 | 17.25 | 16.79 | 16.82 | -1.52% | 2.76 | 8.70% |
| 2025-12-25 | 17.16 | 17.30 | 16.92 | 17.08 | -0.81% | 2.52 | 7.89% |
| 2025-12-24 | 17.05 | 17.35 | 16.74 | 17.22 | +1.06% | 2.68 | 8.34% |
| 2025-12-23 | 17.09 | 17.45 | 16.62 | 17.04 | -0.70% | 3.51 | 11.08% |
| 2025-12-22 | 17.77 | 17.85 | 17.10 | 17.16 | -4.29% | 3.96 | 12.23% |
| 2025-12-19 | 17.40 | 18.28 | 17.35 | 17.93 | +3.82% | 4.21 | 12.64% |
| 2025-12-18 | 17.00 | 17.74 | 16.99 | 17.27 | +0.12% | 3.10 | 9.60% |