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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.06 | 47.53 | 46.06 | 47.46 | +3.11% | 2.40 | 2.33% |
| 2025-06-23 | 44.55 | 46.50 | 44.55 | 46.03 | +2.20% | 1.73 | 1.72% |
| 2025-06-20 | 45.82 | 46.35 | 45.00 | 45.04 | -1.75% | 1.40 | 1.41% |
| 2025-06-19 | 46.39 | 46.98 | 45.51 | 45.84 | -1.79% | 2.01 | 1.98% |
| 2025-06-18 | 45.78 | 46.88 | 45.68 | 46.68 | +1.25% | 1.82 | 1.79% |
| 2025-06-17 | 45.38 | 46.96 | 45.38 | 46.10 | +1.34% | 1.76 | 1.74% |
| 2025-06-16 | 45.53 | 46.11 | 45.46 | 45.49 | -0.46% | 1.43 | 1.42% |
| 2025-06-13 | 46.68 | 47.33 | 45.60 | 45.70 | -3.03% | 1.95 | 1.92% |
| 2025-06-12 | 47.17 | 47.72 | 46.94 | 47.13 | -0.27% | 1.45 | 1.40% |
| 2025-06-11 | 47.38 | 47.99 | 47.18 | 47.26 | -0.48% | 1.70 | 1.62% |
| 2025-06-10 | 48.65 | 49.00 | 46.98 | 47.49 | -2.32% | 2.41 | 2.30% |
| 2025-06-09 | 48.12 | 49.21 | 48.12 | 48.61 | +0.58% | 2.30 | 2.15% |
| 2025-06-06 | 48.18 | 48.68 | 47.74 | 48.33 | +0.12% | 2.18 | 2.06% |
| 2025-06-05 | 47.52 | 48.44 | 46.98 | 48.27 | +1.72% | 2.37 | 2.26% |
| 2025-06-04 | 46.88 | 48.13 | 46.59 | 47.46 | +1.23% | 1.89 | 1.82% |
| 2025-06-03 | 46.26 | 47.42 | 45.93 | 46.88 | +0.64% | 1.60 | 1.56% |
| 2025-05-30 | 47.85 | 47.85 | 46.54 | 46.58 | -3.37% | 2.27 | 2.20% |
| 2025-05-29 | 47.97 | 48.48 | 47.26 | 48.20 | +0.71% | 3.45 | 3.28% |
| 2025-05-28 | 46.59 | 48.35 | 46.18 | 47.86 | +2.61% | 3.86 | 3.70% |
| 2025-05-27 | 46.58 | 48.53 | 46.43 | 46.65 | -0.34% | 2.90 | 2.80% |