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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.95 | 13.22 | 12.95 | 13.10 | +0.23% | 0.41 | 1.67% |
| 2025-10-21 | 12.87 | 13.08 | 12.80 | 13.07 | +1.48% | 0.54 | 2.23% |
| 2025-10-20 | 12.92 | 12.96 | 12.74 | 12.88 | +1.66% | 0.66 | 2.74% |
| 2025-10-17 | 12.88 | 13.01 | 12.65 | 12.67 | -1.86% | 0.50 | 2.07% |
| 2025-10-16 | 13.16 | 13.19 | 12.86 | 12.91 | -1.68% | 0.38 | 1.58% |
| 2025-10-15 | 13.06 | 13.25 | 12.93 | 13.13 | +1.55% | 0.51 | 2.09% |
| 2025-10-14 | 13.21 | 13.38 | 12.88 | 12.93 | -2.12% | 0.56 | 2.29% |
| 2025-10-13 | 12.93 | 13.26 | 12.31 | 13.21 | -0.15% | 0.71 | 2.95% |
| 2025-10-10 | 13.40 | 13.49 | 13.20 | 13.23 | -1.71% | 0.66 | 2.67% |
| 2025-10-09 | 13.33 | 13.73 | 13.32 | 13.46 | +0.98% | 0.96 | 3.79% |
| 2025-09-30 | 13.62 | 13.73 | 13.28 | 13.33 | -1.19% | 0.69 | 2.75% |
| 2025-09-29 | 13.40 | 13.60 | 13.12 | 13.49 | +0.67% | 0.68 | 2.71% |
| 2025-09-26 | 13.85 | 13.87 | 13.40 | 13.40 | -2.76% | 0.70 | 2.76% |
| 2025-09-25 | 14.01 | 14.13 | 13.75 | 13.78 | -1.50% | 0.80 | 3.08% |
| 2025-09-24 | 13.56 | 13.99 | 13.43 | 13.99 | +2.64% | 0.95 | 3.66% |
| 2025-09-23 | 13.87 | 13.93 | 13.19 | 13.63 | -1.73% | 1.04 | 4.14% |
| 2025-09-22 | 13.79 | 14.07 | 13.68 | 13.87 | +0.65% | 0.73 | 2.82% |
| 2025-09-19 | 13.87 | 13.96 | 13.65 | 13.78 | +0.15% | 0.63 | 2.44% |
| 2025-09-18 | 13.95 | 14.21 | 13.65 | 13.76 | -1.15% | 0.97 | 3.73% |
| 2025-09-17 | 13.89 | 14.08 | 13.86 | 13.92 | -0.14% | 0.63 | 2.41% |