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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 43.64 | 44.38 | 43.60 | 44.38 | +1.69% | 0.35 | 1.66% |
| 2025-06-23 | 42.45 | 43.99 | 42.17 | 43.64 | +2.85% | 0.44 | 2.10% |
| 2025-06-20 | 42.88 | 43.36 | 42.44 | 42.44 | -0.23% | 0.31 | 1.51% |
| 2025-06-19 | 43.20 | 43.87 | 42.46 | 42.53 | -1.93% | 0.35 | 1.66% |
| 2025-06-18 | 42.78 | 43.37 | 42.46 | 43.37 | +1.42% | 0.31 | 1.48% |
| 2025-06-17 | 42.98 | 43.31 | 42.59 | 42.76 | -0.43% | 0.20 | 0.96% |
| 2025-06-16 | 42.15 | 43.18 | 41.99 | 42.95 | +1.44% | 0.26 | 1.25% |
| 2025-06-13 | 43.46 | 43.87 | 42.14 | 42.34 | -2.88% | 0.35 | 1.69% |
| 2025-06-12 | 43.29 | 43.71 | 43.22 | 43.60 | +0.05% | 0.31 | 1.48% |
| 2025-06-11 | 43.18 | 44.40 | 43.03 | 43.58 | +1.28% | 0.36 | 1.69% |
| 2025-06-10 | 43.69 | 43.71 | 42.71 | 43.03 | -1.51% | 0.31 | 1.46% |
| 2025-06-09 | 43.17 | 43.68 | 43.03 | 43.68 | +1.39% | 0.26 | 1.22% |
| 2025-06-06 | 43.20 | 43.37 | 42.81 | 43.08 | -0.43% | 0.24 | 1.17% |
| 2025-06-05 | 42.60 | 43.38 | 42.13 | 43.27 | +1.38% | 0.34 | 1.66% |
| 2025-06-04 | 42.42 | 43.15 | 42.19 | 42.68 | +1.16% | 0.23 | 1.11% |
| 2025-06-03 | 42.22 | 42.43 | 41.79 | 42.19 | -0.09% | 0.18 | 0.89% |
| 2025-05-30 | 42.73 | 43.10 | 42.12 | 42.23 | -2.01% | 0.26 | 1.26% |
| 2025-05-29 | 42.24 | 43.16 | 42.24 | 43.09 | +2.60% | 0.44 | 2.15% |
| 2025-05-28 | 41.78 | 42.83 | 41.78 | 42.00 | +0.49% | 0.23 | 1.14% |
| 2025-05-27 | 42.44 | 42.44 | 41.71 | 41.80 | -1.55% | 0.26 | 1.29% |