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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 46.15 | 46.15 | 44.75 | 44.90 | -2.07% | 1.25 | 1.27% |
| 2025-11-18 | 45.30 | 46.10 | 45.06 | 45.85 | +1.04% | 1.27 | 1.27% |
| 2025-11-17 | 44.87 | 45.68 | 44.74 | 45.38 | +0.71% | 1.01 | 1.02% |
| 2025-11-14 | 45.57 | 45.81 | 45.06 | 45.06 | -1.72% | 0.84 | 0.84% |
| 2025-11-13 | 45.17 | 45.93 | 45.01 | 45.85 | +1.35% | 0.99 | 0.99% |
| 2025-11-12 | 45.56 | 46.05 | 45.03 | 45.24 | -1.03% | 1.09 | 1.09% |
| 2025-11-11 | 46.23 | 46.62 | 45.66 | 45.71 | -1.02% | 1.30 | 1.28% |
| 2025-11-10 | 45.50 | 46.27 | 45.50 | 46.18 | +1.97% | 1.15 | 1.14% |
| 2025-11-07 | 46.60 | 46.61 | 45.24 | 45.29 | -2.81% | 1.81 | 1.80% |
| 2025-11-06 | 46.87 | 46.89 | 46.34 | 46.60 | 0.00% | 0.94 | 0.92% |
| 2025-11-05 | 46.30 | 46.95 | 46.09 | 46.60 | -0.15% | 0.92 | 0.91% |
| 2025-11-04 | 47.27 | 47.42 | 46.32 | 46.67 | -1.27% | 0.98 | 0.96% |
| 2025-11-03 | 47.21 | 47.35 | 46.13 | 47.27 | -0.04% | 1.44 | 1.40% |
| 2025-10-31 | 47.10 | 47.68 | 46.61 | 47.29 | +0.60% | 1.52 | 1.47% |
| 2025-10-30 | 47.20 | 48.60 | 46.98 | 47.01 | +0.04% | 2.05 | 1.97% |
| 2025-10-29 | 47.39 | 47.82 | 46.70 | 46.99 | -1.01% | 1.59 | 1.54% |
| 2025-10-28 | 47.42 | 48.15 | 47.18 | 47.47 | -0.52% | 1.51 | 1.44% |
| 2025-10-27 | 48.20 | 48.32 | 47.30 | 47.72 | +0.17% | 1.68 | 1.60% |
| 2025-10-24 | 46.70 | 47.90 | 46.70 | 47.64 | +2.34% | 1.78 | 1.71% |
| 2025-10-23 | 46.30 | 46.88 | 45.61 | 46.55 | +0.06% | 1.12 | 1.11% |