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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 53.72 | 58.80 | 52.79 | 56.82 | +5.40% | 8.80 | 7.31% |
| 2025-08-18 | 53.39 | 54.64 | 52.71 | 53.91 | +1.89% | 5.36 | 4.56% |
| 2025-08-15 | 51.64 | 53.19 | 51.56 | 52.91 | +1.75% | 3.86 | 3.36% |
| 2025-08-14 | 53.79 | 55.23 | 51.99 | 52.00 | -3.18% | 6.57 | 5.58% |
| 2025-08-13 | 53.02 | 53.72 | 52.65 | 53.71 | +0.15% | 5.37 | 4.61% |
| 2025-08-12 | 51.21 | 54.50 | 50.80 | 53.63 | +4.38% | 8.43 | 7.27% |
| 2025-08-11 | 50.80 | 51.55 | 50.59 | 51.38 | +0.94% | 4.15 | 3.70% |
| 2025-08-08 | 51.93 | 51.93 | 50.38 | 50.90 | -2.99% | 5.54 | 4.97% |
| 2025-08-07 | 49.28 | 54.38 | 49.11 | 52.47 | +6.47% | 10.34 | 9.05% |
| 2025-08-06 | 48.51 | 49.39 | 48.40 | 49.28 | +0.96% | 2.49 | 2.32% |
| 2025-08-05 | 48.68 | 49.23 | 48.20 | 48.81 | +1.31% | 3.03 | 2.84% |
| 2025-08-04 | 47.25 | 48.19 | 47.10 | 48.18 | +1.65% | 1.66 | 1.59% |
| 2025-08-01 | 47.45 | 48.17 | 47.05 | 47.40 | -0.25% | 1.74 | 1.67% |
| 2025-07-31 | 47.90 | 48.65 | 47.35 | 47.52 | -1.41% | 2.41 | 2.29% |
| 2025-07-30 | 48.50 | 49.06 | 47.70 | 48.20 | -0.82% | 2.60 | 2.45% |
| 2025-07-29 | 47.93 | 48.69 | 47.75 | 48.60 | +1.12% | 2.60 | 2.46% |
| 2025-07-28 | 48.23 | 48.48 | 47.83 | 48.06 | -0.33% | 2.07 | 1.96% |
| 2025-07-25 | 47.24 | 48.26 | 47.13 | 48.22 | +2.07% | 2.54 | 2.43% |
| 2025-07-24 | 46.24 | 47.47 | 46.23 | 47.24 | +2.18% | 2.23 | 2.16% |
| 2025-07-23 | 46.15 | 46.83 | 46.15 | 46.23 | -0.28% | 1.38 | 1.35% |