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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 81.29 | 85.82 | 80.50 | 82.42 | +0.15% | 7.01 | 4.41% |
| 2026-02-12 | 85.45 | 85.45 | 80.38 | 82.30 | -4.73% | 10.40 | 6.59% |
| 2026-02-11 | 84.85 | 89.80 | 83.74 | 86.39 | +0.81% | 11.18 | 6.73% |
| 2026-02-10 | 76.70 | 88.86 | 76.70 | 85.70 | +10.51% | 16.09 | 10.10% |
| 2026-02-09 | 79.00 | 80.00 | 75.10 | 77.55 | +0.32% | 8.23 | 5.57% |
| 2026-02-06 | 72.04 | 82.08 | 70.53 | 77.30 | +5.66% | 13.36 | 9.00% |
| 2026-02-05 | 72.60 | 77.50 | 71.64 | 73.16 | -0.60% | 6.17 | 4.34% |
| 2026-02-04 | 73.39 | 74.86 | 71.01 | 73.60 | -0.78% | 3.63 | 2.61% |
| 2026-02-03 | 73.00 | 74.50 | 70.80 | 74.18 | +3.68% | 4.17 | 2.99% |
| 2026-02-02 | 73.52 | 75.89 | 71.40 | 71.55 | -3.64% | 3.01 | 2.15% |
| 2026-01-30 | 72.00 | 75.60 | 70.35 | 74.25 | +2.27% | 4.24 | 3.02% |
| 2026-01-29 | 74.00 | 76.00 | 72.20 | 72.60 | -3.20% | 4.25 | 3.00% |
| 2026-01-28 | 71.48 | 77.00 | 71.47 | 75.00 | +5.03% | 8.77 | 6.08% |
| 2026-01-27 | 70.51 | 71.55 | 67.70 | 71.41 | +1.00% | 3.56 | 2.67% |
| 2026-01-26 | 71.51 | 72.56 | 70.28 | 70.70 | -1.90% | 2.83 | 2.08% |
| 2026-01-23 | 74.00 | 75.21 | 71.52 | 72.07 | -3.65% | 4.17 | 3.00% |
| 2026-01-22 | 74.55 | 75.55 | 72.58 | 74.80 | +1.66% | 4.41 | 3.11% |
| 2026-01-21 | 71.02 | 74.00 | 71.01 | 73.58 | +2.15% | 3.52 | 2.51% |
| 2026-01-20 | 75.29 | 76.55 | 71.50 | 72.03 | -4.14% | 4.27 | 3.06% |
| 2026-01-19 | 74.54 | 76.36 | 74.15 | 75.14 | -1.07% | 4.12 | 2.86% |