鸿富瀚 sz.301086
247.97
+4.81%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 241.39 | 248.88 | 238.39 | 247.97 | +4.81% | 4.47 | 3.90% |
| 2026-05-21 | 250.04 | 256.53 | 233.00 | 236.59 | -4.21% | 4.95 | 4.27% |
| 2026-05-20 | 232.68 | 247.98 | 232.26 | 247.00 | +6.01% | 5.37 | 4.69% |
| 2026-05-19 | 234.68 | 235.15 | 219.00 | 233.00 | -0.57% | 5.61 | 5.24% |
| 2026-05-18 | 231.49 | 241.88 | 230.50 | 234.33 | +0.15% | 5.33 | 4.81% |
| 2026-05-15 | 232.34 | 243.90 | 226.44 | 233.99 | +0.76% | 4.16 | 3.79% |
| 2026-05-14 | 234.95 | 247.98 | 232.22 | 232.23 | +0.82% | 6.43 | 5.75% |
| 2026-05-13 | 215.99 | 233.00 | 213.48 | 230.34 | +6.64% | 4.23 | 3.98% |
| 2026-05-12 | 219.00 | 219.00 | 207.00 | 216.00 | -0.92% | 3.06 | 3.06% |
| 2026-05-11 | 214.37 | 223.00 | 212.00 | 218.00 | +3.52% | 3.50 | 3.44% |
| 2026-05-08 | 207.77 | 214.30 | 206.00 | 210.59 | +0.39% | 2.65 | 2.70% |
| 2026-05-07 | 205.00 | 215.77 | 203.01 | 209.78 | +2.33% | 3.77 | 3.83% |
| 2026-05-06 | 198.01 | 206.74 | 194.15 | 205.01 | +4.03% | 5.92 | 6.22% |
| 2026-04-30 | 190.80 | 198.45 | 189.51 | 197.06 | +3.28% | 3.87 | 4.25% |
| 2026-04-29 | 187.94 | 196.00 | 185.75 | 190.80 | +1.52% | 2.89 | 3.22% |
| 2026-04-28 | 190.79 | 191.68 | 185.00 | 187.95 | -1.55% | 4.23 | 4.79% |
| 2026-04-27 | 189.00 | 194.02 | 187.00 | 190.91 | +0.94% | 4.02 | 4.52% |
| 2026-04-24 | 186.01 | 192.63 | 186.01 | 189.13 | -0.44% | 3.19 | 3.60% |
| 2026-04-23 | 189.61 | 193.00 | 183.77 | 189.96 | +0.06% | 4.88 | 5.52% |
| 2026-04-22 | 178.29 | 190.49 | 176.79 | 189.84 | +6.51% | 4.40 | 5.05% |