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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.10 | 34.83 | 33.53 | 33.88 | -1.77% | 3.31 | 5.09% |
| 2025-07-21 | 32.73 | 34.49 | 32.73 | 34.49 | +4.64% | 4.06 | 6.26% |
| 2025-07-18 | 34.00 | 34.14 | 32.86 | 32.96 | -2.66% | 2.58 | 4.04% |
| 2025-07-17 | 32.04 | 34.60 | 32.04 | 33.86 | +4.96% | 4.17 | 6.45% |
| 2025-07-16 | 32.89 | 33.19 | 32.11 | 32.26 | -2.51% | 2.36 | 3.79% |
| 2025-07-15 | 32.90 | 34.38 | 32.77 | 33.09 | +0.70% | 3.84 | 5.97% |
| 2025-07-14 | 32.90 | 33.59 | 32.82 | 32.86 | -0.09% | 1.39 | 2.20% |
| 2025-07-11 | 33.41 | 33.41 | 32.48 | 32.89 | -1.29% | 1.87 | 2.96% |
| 2025-07-10 | 34.20 | 34.39 | 32.98 | 33.32 | -1.73% | 2.55 | 3.97% |
| 2025-07-09 | 34.50 | 34.52 | 33.70 | 33.91 | -1.85% | 2.92 | 4.47% |
| 2025-07-08 | 32.43 | 34.89 | 32.30 | 34.54 | +6.52% | 5.22 | 8.01% |
| 2025-07-07 | 32.70 | 33.08 | 31.70 | 32.43 | -1.42% | 2.04 | 3.30% |
| 2025-07-04 | 33.18 | 33.87 | 32.78 | 32.90 | -1.55% | 2.42 | 3.79% |
| 2025-07-03 | 32.35 | 33.60 | 32.35 | 33.42 | +2.73% | 2.56 | 4.01% |
| 2025-07-02 | 33.05 | 33.80 | 31.92 | 32.53 | -1.54% | 2.29 | 3.66% |
| 2025-07-01 | 33.43 | 33.83 | 32.77 | 33.04 | -2.99% | 2.90 | 4.56% |
| 2025-06-30 | 34.89 | 35.40 | 33.46 | 34.06 | +0.92% | 3.81 | 5.82% |
| 2025-06-27 | 33.96 | 35.71 | 33.67 | 33.75 | -2.20% | 5.12 | 7.72% |
| 2025-06-26 | 33.27 | 34.51 | 33.09 | 34.51 | +3.78% | 5.48 | 8.42% |
| 2025-06-25 | 33.23 | 33.50 | 32.68 | 33.25 | -0.80% | 3.34 | 5.28% |