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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.59 | 46.84 | 46.12 | 46.36 | -0.79% | 1.67 | 1.64% |
| 2025-07-21 | 46.62 | 46.97 | 46.35 | 46.73 | +0.56% | 1.39 | 1.36% |
| 2025-07-18 | 46.77 | 47.10 | 46.12 | 46.47 | -0.19% | 1.58 | 1.55% |
| 2025-07-17 | 45.86 | 46.60 | 45.62 | 46.56 | +1.37% | 1.79 | 1.77% |
| 2025-07-16 | 45.46 | 46.66 | 45.32 | 45.93 | +0.90% | 1.91 | 1.89% |
| 2025-07-15 | 45.71 | 46.04 | 45.00 | 45.52 | -0.44% | 1.62 | 1.63% |
| 2025-07-14 | 46.00 | 46.15 | 45.68 | 45.72 | -0.69% | 1.38 | 1.37% |
| 2025-07-11 | 45.29 | 46.33 | 44.90 | 46.04 | +1.39% | 2.08 | 2.07% |
| 2025-07-10 | 45.53 | 46.49 | 45.20 | 45.41 | +0.24% | 1.70 | 1.70% |
| 2025-07-09 | 45.60 | 45.96 | 45.20 | 45.30 | -0.98% | 1.88 | 1.89% |
| 2025-07-08 | 45.00 | 45.85 | 44.30 | 45.75 | -2.68% | 3.87 | 3.89% |
| 2025-07-07 | 47.42 | 47.69 | 46.98 | 47.01 | -0.93% | 1.15 | 1.11% |
| 2025-07-04 | 48.18 | 48.48 | 47.25 | 47.45 | -0.90% | 1.80 | 1.72% |
| 2025-07-03 | 48.00 | 48.29 | 47.70 | 47.88 | +0.08% | 1.27 | 1.21% |
| 2025-07-02 | 48.61 | 48.61 | 47.53 | 47.84 | -1.95% | 1.90 | 1.81% |
| 2025-07-01 | 49.20 | 49.79 | 48.64 | 48.79 | -0.18% | 2.98 | 2.77% |
| 2025-06-30 | 48.56 | 49.29 | 48.50 | 48.88 | +0.87% | 2.09 | 1.96% |
| 2025-06-27 | 48.40 | 49.46 | 47.98 | 48.46 | +0.90% | 2.58 | 2.42% |
| 2025-06-26 | 48.41 | 48.81 | 47.90 | 48.03 | -1.29% | 2.08 | 1.96% |
| 2025-06-25 | 47.49 | 48.69 | 47.29 | 48.66 | +2.53% | 3.13 | 2.97% |