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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 47.71 | 48.14 | 47.01 | 47.01 | -1.78% | 1.75 | 1.68% |
| 2026-02-12 | 46.83 | 48.38 | 46.73 | 47.86 | +2.59% | 2.53 | 2.42% |
| 2026-02-11 | 46.58 | 47.45 | 46.34 | 46.65 | +0.13% | 1.76 | 1.72% |
| 2026-02-10 | 46.74 | 47.56 | 46.54 | 46.59 | -0.49% | 1.65 | 1.60% |
| 2026-02-09 | 46.90 | 47.03 | 46.38 | 46.82 | +1.23% | 1.77 | 1.72% |
| 2026-02-06 | 46.73 | 46.96 | 46.01 | 46.25 | -2.05% | 2.13 | 2.08% |
| 2026-02-05 | 46.50 | 47.79 | 45.80 | 47.22 | +0.34% | 3.01 | 2.95% |
| 2026-02-04 | 47.38 | 47.46 | 45.95 | 47.06 | -3.37% | 3.92 | 3.84% |
| 2026-02-03 | 47.81 | 48.81 | 47.20 | 48.70 | +4.19% | 3.55 | 3.36% |
| 2026-02-02 | 49.80 | 49.80 | 46.73 | 46.74 | -7.85% | 4.71 | 4.49% |
| 2026-01-30 | 50.00 | 51.38 | 49.55 | 50.72 | +0.59% | 4.85 | 4.37% |
| 2026-01-29 | 52.00 | 52.63 | 50.25 | 50.42 | -3.56% | 5.55 | 4.92% |
| 2026-01-28 | 52.62 | 54.16 | 52.09 | 52.28 | -0.32% | 7.81 | 6.72% |
| 2026-01-27 | 48.80 | 53.27 | 48.61 | 52.45 | +7.02% | 9.96 | 8.80% |
| 2026-01-26 | 50.37 | 51.13 | 48.50 | 49.01 | -2.97% | 3.70 | 3.40% |
| 2026-01-23 | 50.32 | 50.88 | 50.00 | 50.51 | -1.29% | 4.58 | 4.15% |
| 2026-01-22 | 49.91 | 52.20 | 48.72 | 51.17 | +3.39% | 7.62 | 6.85% |
| 2026-01-21 | 48.10 | 49.91 | 47.81 | 49.49 | +2.46% | 4.15 | 3.85% |
| 2026-01-20 | 48.07 | 49.01 | 47.71 | 48.30 | +0.35% | 2.59 | 2.44% |
| 2026-01-19 | 49.30 | 49.48 | 48.03 | 48.13 | -2.35% | 2.34 | 2.19% |