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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 66.06 | 66.50 | 62.66 | 63.15 | -4.29% | 4.65 | 3.80% |
| 2025-11-18 | 67.99 | 68.32 | 65.33 | 65.98 | -3.34% | 5.52 | 4.34% |
| 2025-11-17 | 65.88 | 69.90 | 65.88 | 68.26 | +2.58% | 6.71 | 5.14% |
| 2025-11-14 | 66.02 | 67.85 | 64.58 | 66.54 | -3.84% | 6.86 | 5.38% |
| 2025-11-13 | 70.55 | 73.88 | 68.60 | 69.20 | -2.64% | 10.92 | 8.05% |
| 2025-11-12 | 67.52 | 72.18 | 66.55 | 71.08 | +3.31% | 10.95 | 8.18% |
| 2025-11-11 | 68.70 | 71.90 | 68.00 | 68.80 | +0.16% | 11.49 | 8.59% |
| 2025-11-10 | 71.67 | 73.46 | 67.64 | 68.69 | -4.86% | 10.27 | 7.71% |
| 2025-11-07 | 73.77 | 79.00 | 71.80 | 72.20 | -2.41% | 14.89 | 10.36% |
| 2025-11-06 | 72.60 | 74.94 | 71.08 | 73.98 | +0.90% | 11.77 | 8.43% |
| 2025-11-05 | 64.73 | 74.22 | 64.02 | 73.32 | +13.22% | 15.68 | 11.68% |
| 2025-11-04 | 58.71 | 66.80 | 58.12 | 64.76 | +9.95% | 16.22 | 13.46% |
| 2025-11-03 | 55.01 | 59.69 | 53.81 | 58.90 | +5.57% | 9.00 | 8.19% |
| 2025-10-31 | 57.70 | 58.46 | 55.38 | 55.79 | -3.59% | 6.14 | 5.67% |
| 2025-10-30 | 59.76 | 61.02 | 57.12 | 57.87 | -6.07% | 9.42 | 8.40% |
| 2025-10-29 | 60.50 | 63.88 | 59.18 | 61.61 | +4.73% | 11.89 | 10.07% |
| 2025-10-28 | 58.94 | 60.21 | 57.20 | 58.83 | -1.95% | 8.38 | 7.46% |
| 2025-10-27 | 58.82 | 60.03 | 56.11 | 60.00 | +5.43% | 11.35 | 10.22% |
| 2025-10-24 | 54.73 | 57.91 | 53.86 | 56.91 | +5.14% | 10.45 | 9.71% |
| 2025-10-23 | 55.49 | 55.53 | 53.20 | 54.13 | -1.96% | 5.48 | 5.28% |