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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 41.94 | 43.07 | 41.75 | 42.46 | +0.98% | 0.40 | 1.97% |
| 2025-05-23 | 43.04 | 43.52 | 41.93 | 42.04 | -2.53% | 0.61 | 2.96% |
| 2025-05-22 | 44.39 | 45.07 | 43.12 | 43.13 | -2.85% | 0.70 | 3.31% |
| 2025-05-21 | 45.82 | 46.15 | 44.15 | 44.40 | -2.67% | 1.10 | 5.08% |
| 2025-05-20 | 42.57 | 45.63 | 42.56 | 45.62 | +7.65% | 1.42 | 6.60% |
| 2025-05-19 | 42.49 | 42.55 | 41.83 | 42.38 | -0.48% | 0.22 | 1.09% |
| 2025-05-16 | 42.21 | 42.93 | 42.00 | 42.58 | +0.88% | 0.24 | 1.17% |
| 2025-05-15 | 42.81 | 42.83 | 41.98 | 42.21 | -1.33% | 0.30 | 1.45% |
| 2025-05-14 | 43.32 | 43.63 | 42.50 | 42.78 | -1.29% | 0.36 | 1.72% |
| 2025-05-13 | 44.31 | 44.52 | 43.32 | 43.34 | -0.72% | 0.39 | 1.84% |
| 2025-05-12 | 43.26 | 43.69 | 42.92 | 43.65 | +1.97% | 0.29 | 1.41% |
| 2025-05-09 | 43.71 | 43.71 | 42.67 | 42.81 | -2.11% | 0.35 | 1.68% |
| 2025-05-08 | 42.44 | 43.74 | 42.35 | 43.73 | +2.72% | 0.39 | 1.88% |
| 2025-05-07 | 42.53 | 43.22 | 42.22 | 42.57 | +0.84% | 0.38 | 1.83% |
| 2025-05-06 | 41.42 | 42.31 | 41.42 | 42.22 | +2.60% | 0.43 | 2.14% |