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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 48.79 | 49.64 | 48.20 | 49.29 | +2.26% | 3.20 | 2.99% |
| 2026-01-15 | 48.15 | 48.82 | 47.38 | 48.20 | -0.60% | 2.37 | 2.25% |
| 2026-01-14 | 48.75 | 49.50 | 47.70 | 48.49 | +1.13% | 3.57 | 3.34% |
| 2026-01-13 | 49.90 | 49.90 | 47.91 | 47.95 | -3.29% | 3.29 | 3.08% |
| 2026-01-12 | 47.99 | 49.68 | 47.91 | 49.58 | +3.83% | 3.88 | 3.62% |
| 2026-01-09 | 47.31 | 47.85 | 47.10 | 47.75 | +0.53% | 2.13 | 2.05% |
| 2026-01-08 | 47.37 | 47.93 | 47.20 | 47.50 | +0.08% | 1.94 | 1.86% |
| 2026-01-07 | 47.78 | 48.15 | 47.23 | 47.46 | -0.61% | 2.42 | 2.31% |
| 2026-01-06 | 47.49 | 48.05 | 47.12 | 47.75 | +0.53% | 2.50 | 2.39% |
| 2026-01-05 | 46.41 | 47.57 | 46.27 | 47.50 | +3.13% | 2.52 | 2.44% |
| 2025-12-31 | 46.85 | 46.86 | 46.01 | 46.06 | -1.05% | 1.35 | 1.33% |
| 2025-12-30 | 45.54 | 46.80 | 45.54 | 46.55 | +1.39% | 1.97 | 1.93% |
| 2025-12-29 | 45.45 | 46.68 | 45.42 | 45.91 | +1.12% | 1.57 | 1.55% |
| 2025-12-26 | 46.07 | 46.20 | 45.36 | 45.40 | -1.54% | 1.28 | 1.27% |
| 2025-12-25 | 45.70 | 46.20 | 45.55 | 46.11 | +0.74% | 1.35 | 1.34% |
| 2025-12-24 | 44.59 | 45.86 | 44.59 | 45.77 | +2.65% | 1.64 | 1.65% |
| 2025-12-23 | 45.30 | 45.65 | 44.56 | 44.59 | -1.78% | 1.07 | 1.08% |
| 2025-12-22 | 44.91 | 45.79 | 44.75 | 45.40 | +1.45% | 1.20 | 1.21% |
| 2025-12-19 | 45.10 | 45.46 | 44.68 | 44.75 | +0.18% | 1.11 | 1.13% |
| 2025-12-18 | 44.55 | 45.29 | 44.40 | 44.67 | -0.56% | 0.86 | 0.87% |