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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.51 | 42.77 | 40.05 | 40.76 | -1.81% | 2.41 | 2.66% |
| 2026-03-20 | 42.80 | 42.98 | 41.51 | 41.51 | -1.98% | 1.46 | 1.57% |
| 2026-03-19 | 42.95 | 43.15 | 42.12 | 42.35 | -2.98% | 1.33 | 1.43% |
| 2026-03-18 | 43.15 | 43.98 | 42.80 | 43.65 | +1.91% | 1.75 | 1.84% |
| 2026-03-17 | 43.97 | 44.06 | 42.75 | 42.83 | -2.55% | 2.19 | 2.30% |
| 2026-03-16 | 40.90 | 45.14 | 40.81 | 43.95 | +7.20% | 3.86 | 4.07% |
| 2026-03-13 | 41.35 | 41.82 | 40.91 | 41.00 | -1.66% | 0.99 | 1.10% |
| 2026-03-12 | 42.18 | 42.52 | 41.47 | 41.69 | -1.70% | 1.19 | 1.30% |
| 2026-03-11 | 42.86 | 43.04 | 42.30 | 42.41 | -1.00% | 1.05 | 1.12% |
| 2026-03-10 | 42.55 | 43.17 | 42.42 | 42.84 | +2.02% | 1.26 | 1.34% |
| 2026-03-09 | 41.44 | 42.20 | 40.68 | 41.99 | -0.33% | 1.47 | 1.62% |
| 2026-03-06 | 41.57 | 42.32 | 41.15 | 42.13 | +0.93% | 1.18 | 1.28% |
| 2026-03-05 | 41.80 | 42.41 | 41.40 | 41.74 | +1.73% | 1.46 | 1.58% |
| 2026-03-04 | 41.33 | 42.15 | 40.96 | 41.03 | -1.56% | 1.57 | 1.72% |
| 2026-03-03 | 44.40 | 44.72 | 41.63 | 41.68 | -6.13% | 2.67 | 2.84% |
| 2026-03-02 | 45.40 | 45.97 | 44.32 | 44.40 | -4.10% | 2.75 | 2.80% |
| 2026-02-27 | 46.70 | 46.70 | 45.71 | 46.30 | -1.55% | 2.35 | 2.32% |
| 2026-02-26 | 46.89 | 47.30 | 46.16 | 47.03 | +0.64% | 2.10 | 2.05% |
| 2026-02-25 | 47.04 | 47.34 | 46.62 | 46.73 | -0.64% | 2.11 | 2.05% |
| 2026-02-24 | 47.85 | 47.90 | 46.52 | 47.03 | +0.04% | 1.90 | 1.83% |