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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 50.00 | 50.86 | 48.43 | 49.10 | -3.06% | 10.11 | 10.68% |
| 2025-08-18 | 48.00 | 53.33 | 47.51 | 50.65 | +10.37% | 16.68 | 17.28% |
| 2025-08-15 | 38.95 | 45.89 | 38.70 | 45.89 | +20.01% | 9.31 | 11.12% |
| 2025-08-14 | 39.44 | 40.18 | 38.16 | 38.24 | -2.70% | 6.85 | 9.17% |
| 2025-08-13 | 37.31 | 39.81 | 37.30 | 39.30 | +4.97% | 8.09 | 10.82% |
| 2025-08-12 | 37.00 | 37.88 | 36.59 | 37.44 | +1.19% | 4.62 | 6.47% |
| 2025-08-11 | 34.63 | 37.97 | 34.59 | 37.00 | +6.84% | 6.02 | 8.57% |
| 2025-08-08 | 35.30 | 35.50 | 34.60 | 34.63 | -2.40% | 1.77 | 2.65% |
| 2025-08-07 | 35.04 | 35.84 | 35.01 | 35.48 | +0.62% | 2.34 | 3.45% |
| 2025-08-06 | 35.25 | 35.45 | 34.95 | 35.26 | -0.34% | 1.95 | 2.89% |
| 2025-08-05 | 35.36 | 35.73 | 34.80 | 35.38 | +0.28% | 2.24 | 3.33% |
| 2025-08-04 | 34.44 | 35.34 | 34.26 | 35.28 | +1.18% | 1.94 | 2.89% |
| 2025-08-01 | 35.23 | 35.95 | 34.85 | 34.87 | -2.92% | 3.28 | 4.86% |
| 2025-07-31 | 38.39 | 38.40 | 35.63 | 35.92 | -5.42% | 7.14 | 10.05% |
| 2025-07-30 | 36.02 | 38.36 | 35.34 | 37.98 | +4.86% | 8.45 | 11.87% |
| 2025-07-29 | 35.97 | 37.24 | 35.73 | 36.22 | -0.30% | 4.52 | 6.51% |
| 2025-07-28 | 35.40 | 36.45 | 34.46 | 36.33 | +3.68% | 6.54 | 9.58% |
| 2025-07-25 | 33.90 | 37.73 | 33.71 | 35.04 | +5.77% | 6.67 | 9.89% |
| 2025-07-24 | 33.15 | 33.59 | 32.82 | 33.13 | +1.01% | 2.07 | 3.26% |
| 2025-07-23 | 33.54 | 33.67 | 32.69 | 32.80 | -3.19% | 2.51 | 3.97% |