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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.68 | 28.31 | 27.67 | 28.24 | +1.54% | 0.56 | 1.03% |
| 2025-05-23 | 28.35 | 28.60 | 27.80 | 27.82 | -2.00% | 0.77 | 1.43% |
| 2025-05-22 | 28.81 | 29.21 | 28.34 | 28.38 | -1.52% | 0.73 | 1.32% |
| 2025-05-21 | 29.38 | 29.38 | 28.71 | 28.82 | -2.07% | 0.67 | 1.21% |
| 2025-05-20 | 29.21 | 29.55 | 29.12 | 29.43 | +0.51% | 0.61 | 1.09% |
| 2025-05-19 | 29.25 | 29.31 | 28.72 | 29.28 | +0.10% | 0.54 | 0.96% |
| 2025-05-16 | 28.96 | 29.48 | 28.82 | 29.25 | +0.79% | 0.63 | 1.13% |
| 2025-05-15 | 29.61 | 29.61 | 28.92 | 29.02 | -2.02% | 0.89 | 1.60% |
| 2025-05-14 | 29.83 | 30.29 | 29.44 | 29.62 | -0.64% | 1.17 | 2.05% |
| 2025-05-13 | 30.49 | 30.79 | 29.73 | 29.81 | -0.63% | 1.39 | 2.38% |
| 2025-05-12 | 29.79 | 30.08 | 29.66 | 30.00 | +1.28% | 1.12 | 1.95% |
| 2025-05-09 | 29.86 | 29.91 | 29.28 | 29.62 | -1.00% | 1.05 | 1.85% |
| 2025-05-08 | 29.01 | 30.05 | 28.92 | 29.92 | +2.56% | 1.40 | 2.45% |
| 2025-05-07 | 29.54 | 29.78 | 28.81 | 29.17 | 0.00% | 1.34 | 2.38% |
| 2025-05-06 | 28.19 | 29.21 | 27.93 | 29.17 | +4.84% | 1.34 | 2.43% |