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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.94 | 23.70 | 20.02 | 22.91 | +5.00% | 18.62 | 45.77% |
| 2025-11-18 | 22.58 | 24.76 | 20.87 | 21.82 | -3.19% | 23.20 | 53.96% |
| 2025-11-17 | 22.54 | 22.54 | 21.55 | 22.54 | +20.02% | 11.33 | 26.92% |
| 2025-11-14 | 15.71 | 18.78 | 15.57 | 18.78 | +20.00% | 10.70 | 32.91% |
| 2025-11-13 | 15.30 | 15.69 | 14.86 | 15.65 | +1.56% | 4.35 | 15.08% |
| 2025-11-12 | 16.10 | 16.17 | 15.30 | 15.41 | -2.59% | 4.93 | 16.96% |
| 2025-11-11 | 15.61 | 16.18 | 15.34 | 15.82 | -2.29% | 7.72 | 26.39% |
| 2025-11-10 | 14.38 | 17.24 | 14.25 | 16.19 | +12.67% | 10.20 | 33.51% |
| 2025-11-07 | 14.50 | 14.50 | 14.23 | 14.37 | -1.30% | 2.04 | 7.59% |
| 2025-11-06 | 15.14 | 15.22 | 14.42 | 14.56 | -3.83% | 3.41 | 12.48% |
| 2025-11-05 | 14.09 | 15.85 | 14.09 | 15.14 | +5.73% | 5.16 | 18.35% |
| 2025-11-04 | 13.86 | 14.50 | 13.75 | 14.32 | +2.80% | 1.95 | 7.31% |
| 2025-11-03 | 13.85 | 13.99 | 13.68 | 13.93 | +0.43% | 1.05 | 4.06% |
| 2025-10-31 | 13.66 | 13.97 | 13.53 | 13.87 | +1.61% | 0.94 | 3.65% |
| 2025-10-30 | 13.75 | 13.98 | 13.61 | 13.65 | +0.44% | 0.84 | 3.28% |
| 2025-10-29 | 13.91 | 13.93 | 13.56 | 13.59 | -2.72% | 0.79 | 3.10% |
| 2025-10-28 | 13.62 | 14.14 | 13.48 | 13.97 | +2.42% | 1.10 | 4.25% |
| 2025-10-27 | 13.60 | 13.78 | 13.40 | 13.64 | +1.26% | 0.79 | 3.10% |
| 2025-10-24 | 13.25 | 13.50 | 13.23 | 13.47 | +1.66% | 0.64 | 2.54% |
| 2025-10-23 | 13.05 | 13.28 | 12.96 | 13.25 | +1.15% | 0.53 | 2.17% |