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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 51.00 | 52.48 | 48.65 | 51.70 | +5.19% | 11.34 | 11.62% |
| 2025-09-15 | 48.93 | 51.49 | 46.83 | 49.15 | +1.70% | 9.84 | 10.54% |
| 2025-09-12 | 43.00 | 50.96 | 42.51 | 48.33 | +8.95% | 13.13 | 14.65% |
| 2025-09-11 | 39.00 | 46.00 | 39.00 | 44.36 | +13.63% | 10.02 | 12.18% |
| 2025-09-10 | 39.01 | 39.64 | 38.61 | 39.04 | +0.10% | 2.21 | 2.94% |
| 2025-09-09 | 40.01 | 40.75 | 38.73 | 39.00 | -4.01% | 2.74 | 3.63% |
| 2025-09-08 | 40.74 | 41.51 | 40.01 | 40.63 | -0.71% | 2.15 | 2.77% |
| 2025-09-05 | 39.76 | 41.16 | 39.51 | 40.92 | +3.12% | 2.43 | 3.14% |
| 2025-09-04 | 42.00 | 43.55 | 38.72 | 39.68 | -3.97% | 3.08 | 3.94% |
| 2025-09-03 | 41.98 | 42.87 | 41.10 | 41.32 | -1.55% | 2.47 | 3.08% |
| 2025-09-02 | 44.81 | 44.98 | 41.41 | 41.97 | -8.14% | 4.70 | 5.74% |
| 2025-09-01 | 44.91 | 46.87 | 42.80 | 45.69 | +1.31% | 5.47 | 6.39% |
| 2025-08-29 | 47.06 | 47.06 | 44.52 | 45.10 | -6.30% | 5.72 | 6.59% |
| 2025-08-28 | 45.30 | 48.25 | 44.12 | 48.13 | +5.23% | 7.20 | 8.09% |
| 2025-08-27 | 45.71 | 48.10 | 45.66 | 45.74 | -0.41% | 6.78 | 7.56% |
| 2025-08-26 | 46.54 | 47.42 | 45.60 | 45.93 | -2.69% | 5.14 | 5.79% |
| 2025-08-25 | 45.54 | 47.90 | 45.50 | 47.20 | +5.03% | 8.65 | 9.67% |
| 2025-08-22 | 44.98 | 46.10 | 44.51 | 44.94 | -0.42% | 5.93 | 6.83% |
| 2025-08-21 | 47.09 | 47.28 | 44.60 | 45.13 | -4.91% | 6.29 | 7.21% |
| 2025-08-20 | 48.49 | 48.57 | 45.83 | 47.46 | -3.34% | 7.64 | 8.51% |