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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 44.98 | 47.75 | 44.97 | 46.81 | +4.06% | 3.40 | 3.33% |
| 2025-05-23 | 46.38 | 46.52 | 44.88 | 44.98 | -3.05% | 1.61 | 1.60% |
| 2025-05-22 | 46.58 | 47.62 | 46.35 | 46.40 | -0.56% | 1.35 | 1.31% |
| 2025-05-21 | 47.31 | 47.36 | 46.63 | 46.66 | -1.87% | 1.23 | 1.19% |
| 2025-05-20 | 46.68 | 47.79 | 46.43 | 47.55 | +1.58% | 1.62 | 1.56% |
| 2025-05-19 | 46.56 | 46.96 | 46.18 | 46.81 | +0.34% | 1.20 | 1.17% |
| 2025-05-16 | 47.08 | 47.32 | 46.65 | 46.65 | -0.85% | 1.30 | 1.26% |
| 2025-05-15 | 48.37 | 48.37 | 46.92 | 47.05 | -3.08% | 1.60 | 1.54% |
| 2025-05-14 | 48.63 | 49.07 | 47.79 | 48.54 | +0.23% | 1.77 | 1.67% |
| 2025-05-13 | 50.19 | 50.20 | 48.22 | 48.43 | -1.08% | 1.92 | 1.79% |
| 2025-05-12 | 48.41 | 49.45 | 48.20 | 48.96 | +2.61% | 1.80 | 1.68% |
| 2025-05-09 | 48.90 | 49.12 | 47.48 | 47.72 | -2.92% | 1.68 | 1.59% |
| 2025-05-08 | 48.70 | 49.37 | 48.45 | 49.15 | +0.82% | 1.73 | 1.61% |
| 2025-05-07 | 50.12 | 50.28 | 48.22 | 48.75 | -0.69% | 2.22 | 2.06% |
| 2025-05-06 | 48.47 | 49.22 | 48.27 | 49.09 | +2.24% | 2.05 | 1.91% |