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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.51 | 46.76 | 45.81 | 46.04 | -0.95% | 0.46 | 2.10% |
| 2025-07-21 | 46.70 | 46.70 | 45.63 | 46.48 | -1.53% | 0.52 | 2.36% |
| 2025-07-18 | 47.21 | 47.51 | 46.69 | 47.20 | 0.00% | 0.31 | 1.41% |
| 2025-07-17 | 46.28 | 47.50 | 45.98 | 47.20 | +2.16% | 0.52 | 2.34% |
| 2025-07-16 | 46.31 | 46.74 | 45.98 | 46.20 | -0.22% | 0.27 | 1.21% |
| 2025-07-15 | 47.23 | 47.25 | 45.66 | 46.30 | -1.22% | 0.51 | 2.34% |
| 2025-07-14 | 45.61 | 47.52 | 45.46 | 46.87 | +2.79% | 0.76 | 3.44% |
| 2025-07-11 | 45.55 | 45.94 | 45.18 | 45.60 | +0.07% | 0.31 | 1.44% |
| 2025-07-10 | 45.79 | 46.27 | 45.09 | 45.57 | -0.48% | 0.34 | 1.59% |
| 2025-07-09 | 45.69 | 46.20 | 45.50 | 45.79 | +0.31% | 0.34 | 1.57% |
| 2025-07-08 | 44.72 | 45.77 | 44.33 | 45.65 | +2.03% | 0.45 | 2.10% |
| 2025-07-07 | 44.33 | 44.85 | 44.13 | 44.74 | +0.18% | 0.21 | 1.01% |
| 2025-07-04 | 45.39 | 45.39 | 44.60 | 44.66 | -1.61% | 0.30 | 1.39% |
| 2025-07-03 | 44.67 | 45.45 | 44.65 | 45.39 | +1.57% | 0.34 | 1.61% |
| 2025-07-02 | 45.04 | 45.05 | 44.14 | 44.69 | -0.71% | 0.31 | 1.49% |
| 2025-07-01 | 45.28 | 45.46 | 44.56 | 45.01 | -0.60% | 0.33 | 1.55% |
| 2025-06-30 | 45.03 | 45.29 | 44.83 | 45.28 | +1.09% | 0.30 | 1.41% |
| 2025-06-27 | 44.60 | 45.00 | 44.27 | 44.79 | +0.81% | 0.39 | 1.85% |
| 2025-06-26 | 44.52 | 44.78 | 44.23 | 44.43 | -0.42% | 0.35 | 1.63% |
| 2025-06-25 | 44.37 | 44.63 | 43.96 | 44.62 | +0.53% | 0.42 | 1.95% |