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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 96.17 | 99.79 | 95.20 | 98.50 | +0.71% | 6.94 | 3.70% |
| 2026-04-20 | 98.85 | 99.50 | 96.20 | 97.81 | -0.51% | 6.95 | 3.71% |
| 2026-04-17 | 97.00 | 99.58 | 96.06 | 98.31 | +0.40% | 7.42 | 3.95% |
| 2026-04-16 | 97.74 | 100.88 | 97.06 | 97.92 | -0.14% | 9.22 | 4.87% |
| 2026-04-15 | 97.58 | 100.00 | 95.95 | 98.06 | +1.81% | 11.05 | 5.87% |
| 2026-04-14 | 97.80 | 99.94 | 93.30 | 96.32 | +0.25% | 10.93 | 5.93% |
| 2026-04-13 | 96.55 | 97.64 | 94.88 | 96.08 | -1.58% | 8.34 | 4.53% |
| 2026-04-10 | 94.53 | 100.36 | 94.00 | 97.62 | +3.60% | 11.49 | 6.17% |
| 2026-04-09 | 89.84 | 96.66 | 89.81 | 94.23 | +2.82% | 10.94 | 6.05% |
| 2026-04-08 | 91.90 | 92.00 | 87.51 | 91.65 | +4.86% | 10.82 | 6.24% |
| 2026-04-07 | 85.19 | 90.80 | 84.62 | 87.40 | +2.58% | 8.21 | 4.90% |
| 2026-04-03 | 83.70 | 86.55 | 83.16 | 85.20 | +2.64% | 7.08 | 4.34% |
| 2026-04-02 | 84.84 | 86.60 | 81.68 | 83.01 | -3.01% | 4.47 | 2.79% |
| 2026-04-01 | 83.19 | 86.00 | 82.12 | 85.59 | +6.55% | 7.26 | 4.49% |
| 2026-03-31 | 81.99 | 83.27 | 79.95 | 80.33 | -2.58% | 3.67 | 2.36% |
| 2026-03-30 | 82.16 | 83.29 | 79.30 | 82.46 | -1.43% | 5.12 | 3.29% |
| 2026-03-27 | 82.79 | 86.37 | 81.63 | 83.66 | -0.70% | 4.89 | 3.03% |
| 2026-03-26 | 85.17 | 87.95 | 84.18 | 84.25 | -2.21% | 4.98 | 3.04% |
| 2026-03-25 | 85.06 | 89.90 | 84.94 | 86.15 | +3.31% | 7.58 | 4.54% |
| 2026-03-24 | 82.50 | 84.16 | 80.33 | 83.39 | +2.16% | 5.72 | 3.65% |