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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 54.19 | 56.58 | 54.01 | 55.21 | -3.14% | 8.47 | 7.97% |
| 2025-10-21 | 50.23 | 57.28 | 50.08 | 57.00 | +16.02% | 13.62 | 12.96% |
| 2025-10-20 | 48.78 | 51.39 | 48.20 | 49.13 | +3.06% | 5.71 | 6.01% |
| 2025-10-17 | 53.80 | 53.92 | 47.15 | 47.67 | -11.84% | 7.56 | 7.99% |
| 2025-10-16 | 51.94 | 55.17 | 51.13 | 54.07 | +3.33% | 7.63 | 7.45% |
| 2025-10-15 | 48.47 | 52.78 | 48.06 | 52.33 | +5.67% | 7.95 | 8.21% |
| 2025-10-14 | 52.27 | 54.58 | 48.94 | 49.52 | -2.42% | 8.69 | 8.76% |
| 2025-10-13 | 52.11 | 53.38 | 49.26 | 50.75 | -7.73% | 8.62 | 8.82% |
| 2025-10-10 | 55.12 | 57.76 | 53.90 | 55.00 | -3.90% | 9.14 | 8.57% |
| 2025-10-09 | 59.38 | 64.09 | 56.99 | 57.23 | +7.15% | 15.10 | 12.94% |
| 2025-09-30 | 48.01 | 54.80 | 47.91 | 53.41 | +11.36% | 9.76 | 9.82% |
| 2025-09-29 | 48.80 | 48.99 | 47.76 | 47.96 | -1.15% | 4.48 | 4.85% |
| 2025-09-26 | 52.90 | 52.93 | 48.52 | 48.52 | -8.61% | 6.89 | 7.20% |
| 2025-09-25 | 51.90 | 54.00 | 50.00 | 53.09 | +3.75% | 8.25 | 8.20% |
| 2025-09-24 | 49.86 | 52.49 | 48.49 | 51.17 | -0.95% | 9.18 | 9.51% |
| 2025-09-23 | 53.00 | 58.50 | 50.73 | 51.66 | -0.67% | 14.54 | 14.16% |
| 2025-09-22 | 52.00 | 53.20 | 50.50 | 52.01 | +0.02% | 7.62 | 7.70% |
| 2025-09-19 | 50.30 | 54.36 | 48.88 | 52.00 | +5.33% | 8.45 | 8.61% |
| 2025-09-18 | 50.56 | 51.66 | 48.87 | 49.37 | -2.41% | 6.68 | 6.96% |
| 2025-09-17 | 52.76 | 53.13 | 49.58 | 50.59 | -2.15% | 7.98 | 8.19% |