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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.31 | 51.76 | 50.07 | 51.46 | +1.90% | 2.62 | 2.34% |
| 2025-09-15 | 52.42 | 52.80 | 50.50 | 50.50 | -1.54% | 3.09 | 2.76% |
| 2025-09-12 | 50.18 | 51.42 | 49.81 | 51.29 | +2.27% | 4.05 | 3.63% |
| 2025-09-11 | 48.52 | 50.19 | 47.97 | 50.15 | +3.40% | 3.04 | 2.81% |
| 2025-09-10 | 49.00 | 49.27 | 48.30 | 48.50 | -0.57% | 1.91 | 1.78% |
| 2025-09-09 | 50.20 | 50.25 | 48.65 | 48.78 | -2.85% | 2.21 | 2.04% |
| 2025-09-08 | 49.92 | 50.63 | 49.64 | 50.21 | +0.42% | 2.26 | 2.06% |
| 2025-09-05 | 49.00 | 50.30 | 48.62 | 50.00 | +2.04% | 2.41 | 2.21% |
| 2025-09-04 | 50.64 | 51.06 | 48.16 | 49.00 | -3.16% | 3.15 | 2.90% |
| 2025-09-03 | 51.87 | 52.25 | 50.38 | 50.60 | -1.69% | 2.93 | 2.61% |
| 2025-09-02 | 54.50 | 54.50 | 51.26 | 51.47 | -5.56% | 4.39 | 3.83% |
| 2025-09-01 | 54.77 | 55.49 | 53.70 | 54.50 | +0.94% | 4.13 | 3.47% |
| 2025-08-29 | 56.35 | 56.35 | 53.46 | 53.99 | -4.19% | 5.74 | 4.81% |
| 2025-08-28 | 55.45 | 56.56 | 53.72 | 56.35 | +1.64% | 7.10 | 5.83% |
| 2025-08-27 | 54.93 | 58.00 | 54.81 | 55.44 | +0.89% | 9.61 | 7.75% |
| 2025-08-26 | 55.71 | 55.71 | 54.80 | 54.95 | -1.66% | 3.93 | 3.25% |
| 2025-08-25 | 56.98 | 57.77 | 55.33 | 55.88 | -0.73% | 6.46 | 5.24% |
| 2025-08-22 | 54.97 | 56.96 | 54.88 | 56.29 | +2.70% | 6.53 | 5.31% |
| 2025-08-21 | 55.00 | 56.27 | 54.50 | 54.81 | -3.94% | 6.82 | 5.62% |
| 2025-08-20 | 56.06 | 57.47 | 55.17 | 57.06 | +0.42% | 6.80 | 5.52% |