富瀚微 sz.300613
63.77
+5.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 62.39 | 64.50 | 61.50 | 63.77 | +5.02% | 13.23 | 9.56% |
| 2026-05-21 | 65.63 | 66.39 | 60.68 | 60.72 | -7.16% | 15.90 | 11.38% |
| 2026-05-20 | 62.60 | 67.32 | 62.19 | 65.40 | +3.04% | 18.35 | 12.86% |
| 2026-05-19 | 62.36 | 63.60 | 60.70 | 63.47 | +0.27% | 10.60 | 7.79% |
| 2026-05-18 | 63.09 | 63.65 | 61.50 | 63.30 | +0.29% | 11.99 | 8.72% |
| 2026-05-15 | 61.81 | 64.27 | 60.88 | 63.12 | +1.79% | 12.94 | 9.40% |
| 2026-05-14 | 62.50 | 64.41 | 61.98 | 62.01 | -0.66% | 13.48 | 9.74% |
| 2026-05-13 | 59.84 | 62.68 | 59.51 | 62.42 | +2.95% | 10.69 | 7.94% |
| 2026-05-12 | 61.52 | 62.05 | 59.73 | 60.63 | -2.37% | 10.25 | 7.69% |
| 2026-05-11 | 61.82 | 62.71 | 60.50 | 62.10 | -1.35% | 14.79 | 10.91% |
| 2026-05-08 | 59.07 | 63.55 | 59.00 | 62.95 | +3.95% | 17.00 | 12.48% |
| 2026-05-07 | 59.11 | 61.85 | 59.08 | 60.56 | +1.66% | 15.62 | 11.71% |
| 2026-05-06 | 60.50 | 61.38 | 59.11 | 59.57 | +0.88% | 19.08 | 14.46% |
| 2026-04-30 | 59.44 | 60.52 | 57.66 | 59.05 | -0.89% | 17.84 | 13.75% |
| 2026-04-29 | 60.45 | 61.03 | 58.36 | 59.58 | -1.89% | 14.85 | 11.39% |
| 2026-04-28 | 62.70 | 66.65 | 60.52 | 60.73 | -4.93% | 22.07 | 16.04% |
| 2026-04-27 | 60.21 | 65.55 | 59.00 | 63.88 | +13.91% | 31.51 | 23.06% |
| 2026-04-24 | 55.90 | 56.08 | 54.21 | 56.08 | +20.01% | 14.72 | 11.98% |
| 2026-04-23 | 45.90 | 47.00 | 45.60 | 46.73 | +1.90% | 3.39 | 3.31% |
| 2026-04-22 | 43.55 | 46.02 | 43.55 | 45.86 | +4.78% | 3.02 | 3.04% |