中富电路 sz.300814
131.16
+3.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 129.99 | 134.33 | 128.66 | 131.16 | +3.08% | 13.92 | 5.53% |
| 2026-05-21 | 133.34 | 136.88 | 126.71 | 127.24 | -6.43% | 10.34 | 4.08% |
| 2026-05-20 | 131.30 | 136.49 | 127.00 | 135.99 | +4.37% | 11.43 | 4.51% |
| 2026-05-19 | 127.76 | 130.88 | 123.00 | 130.29 | +1.39% | 9.03 | 3.72% |
| 2026-05-18 | 120.75 | 129.44 | 120.75 | 128.50 | +5.41% | 10.57 | 4.37% |
| 2026-05-15 | 123.15 | 133.07 | 120.60 | 121.90 | -0.74% | 12.25 | 5.07% |
| 2026-05-14 | 125.98 | 127.93 | 120.60 | 122.81 | -3.07% | 9.74 | 4.10% |
| 2026-05-13 | 119.00 | 128.50 | 117.00 | 126.70 | +4.28% | 12.14 | 5.13% |
| 2026-05-12 | 118.08 | 129.60 | 118.08 | 121.50 | +3.10% | 12.99 | 5.51% |
| 2026-05-11 | 117.52 | 119.95 | 115.66 | 117.85 | -0.97% | 10.15 | 4.50% |
| 2026-05-08 | 113.91 | 123.39 | 113.50 | 119.00 | +2.32% | 11.21 | 4.93% |
| 2026-05-07 | 116.42 | 116.80 | 111.62 | 116.30 | -0.01% | 12.16 | 5.53% |
| 2026-05-06 | 108.80 | 121.66 | 105.54 | 116.31 | +7.59% | 16.27 | 7.47% |
| 2026-04-30 | 105.24 | 111.90 | 103.56 | 108.10 | +5.07% | 12.44 | 6.01% |
| 2026-04-29 | 98.70 | 107.33 | 97.00 | 102.88 | +6.06% | 14.17 | 7.14% |
| 2026-04-28 | 94.99 | 99.15 | 92.69 | 97.00 | +1.70% | 7.24 | 3.92% |
| 2026-04-27 | 94.43 | 97.36 | 94.42 | 95.38 | +1.02% | 4.51 | 2.46% |
| 2026-04-24 | 96.75 | 97.80 | 93.21 | 94.42 | -3.24% | 6.13 | 3.36% |
| 2026-04-23 | 99.47 | 101.70 | 95.05 | 97.58 | -2.35% | 7.73 | 4.13% |
| 2026-04-22 | 97.89 | 101.93 | 96.87 | 99.93 | +1.45% | 7.46 | 3.91% |