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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.78 | 13.95 | 13.69 | 13.94 | +1.31% | 0.57 | 2.20% |
| 2025-09-15 | 13.80 | 13.86 | 13.63 | 13.76 | -0.51% | 0.58 | 2.28% |
| 2025-09-12 | 13.84 | 14.15 | 13.79 | 13.83 | -0.14% | 0.95 | 3.65% |
| 2025-09-11 | 13.66 | 13.88 | 13.48 | 13.85 | +0.95% | 1.06 | 4.13% |
| 2025-09-10 | 13.18 | 13.89 | 13.11 | 13.72 | +4.57% | 1.55 | 6.11% |
| 2025-09-09 | 13.36 | 13.43 | 13.09 | 13.12 | -2.31% | 0.75 | 3.04% |
| 2025-09-08 | 13.28 | 13.44 | 13.25 | 13.43 | +0.52% | 0.66 | 2.63% |
| 2025-09-05 | 13.23 | 13.38 | 13.05 | 13.36 | +1.75% | 0.72 | 2.92% |
| 2025-09-04 | 13.22 | 13.42 | 12.94 | 13.13 | -0.15% | 0.88 | 3.54% |
| 2025-09-03 | 13.61 | 13.68 | 13.09 | 13.15 | -2.95% | 1.01 | 4.05% |
| 2025-09-02 | 14.09 | 14.17 | 13.39 | 13.55 | -3.76% | 1.10 | 4.33% |
| 2025-09-01 | 13.94 | 14.26 | 13.94 | 14.08 | +1.37% | 1.02 | 3.86% |
| 2025-08-29 | 14.31 | 14.34 | 13.88 | 13.89 | -2.39% | 1.06 | 4.05% |
| 2025-08-28 | 14.00 | 14.42 | 13.50 | 14.23 | +1.43% | 1.59 | 6.07% |
| 2025-08-27 | 14.78 | 14.87 | 14.02 | 14.03 | -4.62% | 1.57 | 5.81% |
| 2025-08-26 | 14.70 | 14.88 | 14.50 | 14.71 | -0.20% | 1.20 | 4.35% |
| 2025-08-25 | 14.88 | 14.98 | 14.63 | 14.74 | -0.54% | 1.41 | 5.10% |
| 2025-08-22 | 14.80 | 14.85 | 14.61 | 14.82 | +0.34% | 1.15 | 4.18% |
| 2025-08-21 | 14.99 | 15.04 | 14.68 | 14.77 | -1.27% | 1.04 | 3.75% |
| 2025-08-20 | 14.69 | 14.98 | 14.50 | 14.96 | +1.56% | 1.32 | 4.80% |