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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 72.80 | 79.20 | 72.69 | 78.64 | +9.99% | 13.49 | 9.18% |
| 2025-12-16 | 72.77 | 73.39 | 69.51 | 71.50 | -2.35% | 7.23 | 5.31% |
| 2025-12-15 | 73.03 | 74.39 | 72.60 | 73.22 | -2.01% | 4.81 | 3.42% |
| 2025-12-12 | 75.01 | 76.98 | 73.47 | 74.72 | -1.52% | 6.90 | 4.81% |
| 2025-12-11 | 77.01 | 77.90 | 75.20 | 75.87 | -2.89% | 7.79 | 5.33% |
| 2025-12-10 | 79.41 | 79.46 | 73.51 | 78.13 | -3.64% | 13.62 | 9.30% |
| 2025-12-09 | 82.00 | 83.88 | 80.11 | 81.08 | -7.09% | 15.31 | 9.77% |
| 2025-12-08 | 79.68 | 88.00 | 79.65 | 87.27 | +7.99% | 17.47 | 10.79% |
| 2025-12-05 | 80.00 | 81.69 | 77.59 | 80.81 | +1.88% | 11.82 | 7.72% |
| 2025-12-04 | 79.03 | 81.80 | 78.22 | 79.32 | -2.92% | 10.54 | 6.91% |
| 2025-12-03 | 80.03 | 83.85 | 79.75 | 81.71 | +1.83% | 13.88 | 8.85% |
| 2025-12-02 | 80.10 | 83.68 | 78.88 | 80.24 | -1.17% | 13.25 | 8.52% |
| 2025-12-01 | 82.41 | 83.66 | 80.44 | 81.19 | -1.48% | 11.03 | 7.08% |
| 2025-11-28 | 82.84 | 86.49 | 81.60 | 82.41 | -3.35% | 16.19 | 10.20% |
| 2025-11-27 | 85.95 | 90.37 | 83.74 | 85.27 | -6.75% | 21.26 | 12.74% |
| 2025-11-26 | 85.80 | 93.44 | 84.71 | 91.44 | +5.06% | 27.61 | 16.18% |
| 2025-11-25 | 87.00 | 94.38 | 85.00 | 87.04 | -0.75% | 29.32 | 17.20% |
| 2025-11-24 | 78.00 | 89.38 | 76.01 | 87.70 | +17.75% | 27.17 | 16.76% |
| 2025-11-21 | 74.18 | 79.50 | 70.50 | 74.48 | -1.72% | 21.30 | 14.68% |
| 2025-11-20 | 66.01 | 75.78 | 66.01 | 75.78 | +20.00% | 14.64 | 10.70% |