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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.60 | 33.52 | 32.48 | 33.52 | +2.25% | 4.38 | 6.87% |
| 2025-06-23 | 32.16 | 33.30 | 31.90 | 32.78 | +0.21% | 3.37 | 5.38% |
| 2025-06-20 | 32.91 | 34.08 | 32.08 | 32.71 | +0.80% | 5.23 | 8.25% |
| 2025-06-19 | 33.56 | 33.97 | 32.26 | 32.45 | -4.69% | 4.94 | 7.82% |
| 2025-06-18 | 30.21 | 34.64 | 30.03 | 34.05 | +11.86% | 7.17 | 11.38% |
| 2025-06-17 | 30.91 | 31.35 | 30.11 | 30.44 | -0.91% | 1.46 | 2.50% |
| 2025-06-16 | 30.01 | 31.38 | 29.99 | 30.72 | +1.42% | 1.81 | 3.06% |
| 2025-06-13 | 30.61 | 31.25 | 30.10 | 30.29 | -1.97% | 2.55 | 4.34% |
| 2025-06-12 | 31.97 | 32.12 | 30.89 | 30.90 | -5.20% | 4.03 | 6.67% |
| 2025-06-11 | 31.15 | 32.85 | 30.90 | 32.59 | +4.61% | 5.35 | 8.68% |
| 2025-06-10 | 30.93 | 31.75 | 30.33 | 31.16 | +0.81% | 3.91 | 6.57% |
| 2025-06-09 | 30.55 | 31.39 | 30.01 | 30.91 | +5.33% | 4.11 | 6.94% |
| 2025-06-06 | 28.81 | 29.89 | 28.81 | 29.34 | +0.38% | 2.10 | 3.73% |
| 2025-06-05 | 28.21 | 29.30 | 27.75 | 29.23 | +3.13% | 2.62 | 4.76% |
| 2025-06-04 | 26.92 | 29.89 | 26.92 | 28.34 | +5.92% | 3.11 | 5.68% |
| 2025-06-03 | 26.64 | 26.98 | 26.63 | 26.76 | -0.15% | 0.41 | 0.80% |
| 2025-05-30 | 27.62 | 27.62 | 26.66 | 26.80 | -3.24% | 0.76 | 1.47% |
| 2025-05-29 | 27.20 | 27.76 | 27.20 | 27.70 | +1.95% | 0.79 | 1.49% |
| 2025-05-28 | 27.57 | 27.81 | 27.02 | 27.17 | -1.38% | 0.51 | 0.98% |
| 2025-05-27 | 28.39 | 28.39 | 27.47 | 27.55 | -2.47% | 0.69 | 1.29% |