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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.25 | 44.44 | 43.66 | 43.77 | -1.73% | 1.27 | 1.32% |
| 2026-04-20 | 44.69 | 45.07 | 44.37 | 44.54 | -0.34% | 1.36 | 1.38% |
| 2026-04-17 | 43.92 | 44.81 | 43.83 | 44.69 | +1.20% | 1.79 | 1.83% |
| 2026-04-16 | 43.53 | 44.35 | 43.32 | 44.16 | +1.61% | 1.54 | 1.60% |
| 2026-04-15 | 44.26 | 44.58 | 43.39 | 43.46 | -2.07% | 1.61 | 1.66% |
| 2026-04-14 | 44.94 | 44.97 | 43.98 | 44.38 | -0.58% | 1.97 | 2.02% |
| 2026-04-13 | 43.42 | 44.98 | 43.24 | 44.64 | +1.85% | 2.18 | 2.23% |
| 2026-04-10 | 43.48 | 44.57 | 43.20 | 43.83 | +1.93% | 2.57 | 2.66% |
| 2026-04-09 | 42.45 | 43.41 | 42.30 | 43.00 | +0.35% | 1.76 | 1.86% |
| 2026-04-08 | 42.00 | 42.93 | 41.98 | 42.85 | +3.90% | 1.99 | 2.14% |
| 2026-04-07 | 41.00 | 41.55 | 40.85 | 41.24 | +1.40% | 1.35 | 1.49% |
| 2026-04-03 | 40.52 | 41.27 | 40.19 | 40.67 | +2.91% | 2.17 | 2.43% |
| 2026-04-02 | 40.37 | 40.37 | 39.15 | 39.52 | -2.68% | 1.15 | 1.32% |
| 2026-04-01 | 40.50 | 40.73 | 40.07 | 40.61 | +2.81% | 1.23 | 1.38% |
| 2026-03-31 | 40.04 | 40.84 | 39.41 | 39.50 | -1.27% | 1.27 | 1.44% |
| 2026-03-30 | 40.00 | 40.23 | 39.05 | 40.01 | -1.60% | 1.17 | 1.34% |
| 2026-03-27 | 39.92 | 41.15 | 39.76 | 40.66 | -0.15% | 1.38 | 1.55% |
| 2026-03-26 | 40.79 | 41.83 | 40.34 | 40.72 | -0.63% | 1.67 | 1.86% |
| 2026-03-25 | 40.64 | 41.72 | 40.60 | 40.98 | +0.84% | 1.37 | 1.52% |
| 2026-03-24 | 41.45 | 41.68 | 39.30 | 40.64 | -0.29% | 1.78 | 2.02% |