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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 44.32 | 45.01 | 43.51 | 44.92 | +1.03% | 1.31 | 1.35% |
| 2025-12-16 | 45.19 | 45.40 | 44.15 | 44.46 | -1.62% | 1.27 | 1.30% |
| 2025-12-15 | 46.22 | 46.36 | 45.11 | 45.19 | -3.00% | 1.55 | 1.55% |
| 2025-12-12 | 45.19 | 46.88 | 44.95 | 46.59 | +2.89% | 2.44 | 2.41% |
| 2025-12-11 | 46.42 | 46.59 | 45.25 | 45.28 | -2.41% | 1.41 | 1.40% |
| 2025-12-10 | 45.65 | 46.43 | 45.30 | 46.40 | +1.47% | 1.55 | 1.54% |
| 2025-12-09 | 45.77 | 46.47 | 45.60 | 45.73 | -0.52% | 1.21 | 1.20% |
| 2025-12-08 | 45.92 | 46.35 | 45.40 | 45.97 | +0.44% | 1.59 | 1.58% |
| 2025-12-05 | 45.58 | 45.86 | 44.88 | 45.77 | +0.15% | 1.10 | 1.10% |
| 2025-12-04 | 45.43 | 46.05 | 44.92 | 45.70 | -0.02% | 1.14 | 1.14% |
| 2025-12-03 | 46.24 | 46.33 | 45.49 | 45.71 | -0.76% | 1.32 | 1.31% |
| 2025-12-02 | 46.02 | 46.63 | 45.81 | 46.06 | -0.56% | 1.71 | 1.70% |
| 2025-12-01 | 44.10 | 46.43 | 43.87 | 46.32 | +5.03% | 2.74 | 2.73% |
| 2025-11-28 | 43.93 | 44.17 | 43.60 | 44.10 | +0.43% | 0.91 | 0.94% |
| 2025-11-27 | 43.76 | 44.50 | 43.67 | 43.91 | +0.21% | 1.10 | 1.13% |
| 2025-11-26 | 43.60 | 44.49 | 43.42 | 43.82 | +0.39% | 1.04 | 1.07% |
| 2025-11-25 | 43.20 | 44.28 | 43.18 | 43.65 | +1.63% | 1.19 | 1.24% |
| 2025-11-24 | 42.62 | 43.15 | 42.25 | 42.95 | +1.39% | 0.88 | 0.94% |
| 2025-11-21 | 43.94 | 44.16 | 42.36 | 42.36 | -4.31% | 1.44 | 1.53% |
| 2025-11-20 | 45.13 | 45.36 | 44.18 | 44.27 | -1.40% | 1.09 | 1.11% |