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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 80.13 | 85.81 | 78.00 | 81.63 | -1.96% | 7.73 | 4.93% |
| 2026-03-20 | 85.51 | 88.58 | 83.26 | 83.26 | -1.56% | 6.51 | 3.94% |
| 2026-03-19 | 86.87 | 88.50 | 84.04 | 84.58 | -4.27% | 5.04 | 3.07% |
| 2026-03-18 | 87.49 | 89.29 | 85.41 | 88.35 | +1.19% | 7.32 | 4.39% |
| 2026-03-17 | 96.90 | 97.80 | 87.25 | 87.31 | -11.90% | 10.64 | 6.18% |
| 2026-03-16 | 97.26 | 101.85 | 96.60 | 99.10 | +1.95% | 8.45 | 4.45% |
| 2026-03-13 | 100.00 | 100.78 | 96.81 | 97.20 | -4.05% | 6.49 | 3.45% |
| 2026-03-12 | 108.78 | 109.19 | 98.01 | 101.30 | -7.23% | 11.11 | 5.74% |
| 2026-03-11 | 104.90 | 110.99 | 104.88 | 109.19 | +2.53% | 11.12 | 5.36% |
| 2026-03-10 | 104.81 | 107.90 | 99.41 | 106.50 | +4.51% | 10.83 | 5.39% |
| 2026-03-09 | 102.00 | 104.82 | 94.00 | 101.90 | -5.83% | 12.37 | 6.55% |
| 2026-03-06 | 106.11 | 114.63 | 106.11 | 108.21 | +0.15% | 11.36 | 5.41% |
| 2026-03-05 | 110.00 | 113.50 | 105.88 | 108.05 | -0.51% | 14.35 | 6.85% |
| 2026-03-04 | 101.84 | 112.00 | 101.84 | 108.60 | +5.14% | 14.30 | 6.89% |
| 2026-03-03 | 108.50 | 109.00 | 100.00 | 103.29 | -5.91% | 16.14 | 8.13% |
| 2026-03-02 | 103.03 | 116.00 | 103.03 | 109.78 | +10.11% | 19.01 | 9.05% |
| 2026-02-27 | 93.07 | 101.68 | 91.50 | 99.70 | +4.95% | 15.00 | 7.99% |
| 2026-02-26 | 96.00 | 99.50 | 92.03 | 95.00 | +4.40% | 17.17 | 9.43% |
| 2026-02-25 | 82.50 | 91.50 | 81.60 | 91.00 | +11.42% | 13.22 | 7.98% |
| 2026-02-24 | 83.67 | 84.91 | 81.35 | 81.67 | -0.91% | 6.18 | 3.88% |