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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 171.90 | 179.83 | 170.04 | 178.23 | +1.48% | 4.28 | 5.16% |
| 2026-04-20 | 169.60 | 179.88 | 167.31 | 175.63 | +4.32% | 7.49 | 9.12% |
| 2026-04-17 | 162.01 | 171.01 | 162.01 | 168.35 | +2.27% | 5.87 | 7.44% |
| 2026-04-16 | 146.59 | 164.87 | 145.48 | 164.61 | +12.31% | 6.08 | 8.28% |
| 2026-04-15 | 150.62 | 153.65 | 146.23 | 146.57 | -3.66% | 4.91 | 7.04% |
| 2026-04-14 | 154.49 | 162.62 | 150.00 | 152.14 | +0.50% | 6.03 | 8.20% |
| 2026-04-13 | 150.00 | 151.50 | 144.66 | 151.38 | +3.00% | 2.93 | 4.17% |
| 2026-04-10 | 143.93 | 150.00 | 143.75 | 146.97 | +2.24% | 3.01 | 4.31% |
| 2026-04-09 | 139.72 | 143.80 | 138.66 | 143.75 | +1.79% | 2.12 | 3.16% |
| 2026-04-08 | 134.00 | 142.40 | 133.93 | 141.22 | +7.45% | 2.86 | 4.37% |
| 2026-04-07 | 130.40 | 134.32 | 130.01 | 131.43 | +1.50% | 1.69 | 2.71% |
| 2026-04-03 | 134.01 | 134.99 | 127.00 | 129.49 | -3.40% | 2.49 | 4.05% |
| 2026-04-02 | 133.01 | 135.38 | 132.35 | 134.05 | +0.27% | 1.94 | 3.05% |
| 2026-04-01 | 130.50 | 135.00 | 129.52 | 133.69 | +4.39% | 3.27 | 5.20% |
| 2026-03-31 | 128.48 | 131.37 | 126.19 | 128.07 | -0.44% | 2.18 | 3.58% |
| 2026-03-30 | 125.40 | 130.22 | 125.40 | 128.63 | +0.27% | 2.28 | 3.76% |
| 2026-03-27 | 117.03 | 129.87 | 116.08 | 128.28 | +8.09% | 4.86 | 8.16% |
| 2026-03-26 | 123.00 | 124.28 | 118.03 | 118.68 | -3.98% | 1.91 | 3.35% |
| 2026-03-25 | 122.49 | 125.80 | 121.76 | 123.60 | +3.22% | 3.06 | 5.21% |
| 2026-03-24 | 114.14 | 119.98 | 114.02 | 119.74 | +6.79% | 2.22 | 4.03% |