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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.42 | 17.64 | 16.60 | 17.25 | -0.29% | 3.77 | 11.81% |
| 2025-12-16 | 18.50 | 18.69 | 17.27 | 17.30 | -7.09% | 4.38 | 13.29% |
| 2025-12-15 | 18.41 | 19.12 | 18.19 | 18.62 | -2.21% | 4.16 | 11.96% |
| 2025-12-12 | 18.80 | 19.80 | 18.60 | 19.04 | +1.28% | 6.08 | 16.98% |
| 2025-12-11 | 19.83 | 20.00 | 18.80 | 18.80 | -5.48% | 6.28 | 17.37% |
| 2025-12-10 | 20.69 | 20.89 | 19.66 | 19.89 | -3.82% | 8.17 | 21.76% |
| 2025-12-09 | 20.80 | 22.68 | 20.66 | 20.68 | +0.44% | 13.84 | 34.97% |
| 2025-12-08 | 19.92 | 20.84 | 19.61 | 20.59 | +6.13% | 11.14 | 29.46% |
| 2025-12-05 | 17.79 | 20.12 | 17.54 | 19.40 | +9.42% | 9.96 | 28.11% |
| 2025-12-04 | 18.06 | 18.97 | 17.64 | 17.73 | -4.93% | 6.36 | 18.71% |
| 2025-12-03 | 19.32 | 19.72 | 18.50 | 18.65 | -6.47% | 8.19 | 23.06% |
| 2025-12-02 | 18.90 | 20.79 | 18.51 | 19.94 | +3.75% | 12.27 | 33.21% |
| 2025-12-01 | 18.40 | 19.45 | 18.23 | 19.22 | +3.28% | 9.22 | 26.01% |
| 2025-11-28 | 17.80 | 18.77 | 17.67 | 18.61 | +2.82% | 7.95 | 23.14% |
| 2025-11-27 | 17.54 | 18.20 | 17.27 | 18.10 | +4.20% | 6.69 | 20.04% |
| 2025-11-26 | 18.04 | 18.33 | 17.35 | 17.37 | -5.85% | 7.50 | 22.56% |
| 2025-11-25 | 17.76 | 18.99 | 17.64 | 18.45 | +2.56% | 9.10 | 26.62% |
| 2025-11-24 | 17.41 | 18.45 | 16.76 | 17.99 | +4.47% | 8.15 | 24.88% |
| 2025-11-21 | 18.60 | 18.81 | 16.91 | 17.22 | -12.81% | 9.83 | 29.58% |
| 2025-11-20 | 21.45 | 21.82 | 19.48 | 19.75 | -13.79% | 12.74 | 33.20% |