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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 75.00 | 76.61 | 73.50 | 75.95 | +2.36% | 6.19 | 4.30% |
| 2026-01-15 | 73.86 | 74.70 | 71.54 | 74.20 | -0.70% | 5.10 | 3.64% |
| 2026-01-14 | 74.00 | 75.30 | 72.54 | 74.72 | +1.81% | 5.19 | 3.66% |
| 2026-01-13 | 77.05 | 77.26 | 72.80 | 73.39 | -4.75% | 6.18 | 4.33% |
| 2026-01-12 | 77.30 | 77.41 | 73.58 | 77.05 | -0.98% | 8.25 | 5.73% |
| 2026-01-09 | 77.41 | 80.30 | 77.08 | 77.81 | -0.57% | 7.00 | 4.64% |
| 2026-01-08 | 80.04 | 81.20 | 77.41 | 78.26 | -4.01% | 8.20 | 5.46% |
| 2026-01-07 | 77.91 | 87.00 | 77.91 | 81.53 | +4.75% | 14.25 | 8.91% |
| 2026-01-06 | 76.13 | 78.55 | 75.31 | 77.83 | +1.54% | 6.21 | 4.22% |
| 2026-01-05 | 74.50 | 76.98 | 74.50 | 76.65 | +3.67% | 5.47 | 3.77% |
| 2025-12-31 | 76.00 | 76.76 | 73.50 | 73.94 | -3.27% | 4.56 | 3.20% |
| 2025-12-30 | 77.28 | 79.90 | 75.74 | 76.44 | -2.34% | 5.80 | 3.93% |
| 2025-12-29 | 79.00 | 80.18 | 77.20 | 78.27 | -1.20% | 5.32 | 3.54% |
| 2025-12-26 | 81.00 | 81.60 | 77.73 | 79.22 | -1.48% | 6.07 | 3.99% |
| 2025-12-25 | 83.47 | 83.79 | 79.68 | 80.41 | -3.65% | 9.73 | 6.28% |
| 2025-12-24 | 78.71 | 84.80 | 77.21 | 83.46 | +6.08% | 12.62 | 7.95% |
| 2025-12-23 | 75.50 | 81.00 | 75.21 | 78.68 | +3.32% | 8.97 | 6.01% |
| 2025-12-22 | 74.01 | 77.36 | 74.01 | 76.15 | +3.75% | 6.96 | 4.80% |
| 2025-12-19 | 77.99 | 78.30 | 73.34 | 73.40 | -4.04% | 6.15 | 4.30% |
| 2025-12-18 | 77.24 | 78.72 | 75.22 | 76.49 | -2.73% | 6.82 | 4.65% |