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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 119.38 | 124.10 | 111.00 | 112.13 | -8.01% | 2.45 | 4.47% |
| 2026-03-20 | 122.81 | 126.78 | 121.68 | 121.90 | -0.34% | 2.20 | 3.75% |
| 2026-03-19 | 122.99 | 124.80 | 120.18 | 122.31 | -1.53% | 1.99 | 3.41% |
| 2026-03-18 | 122.36 | 124.68 | 120.00 | 124.21 | +3.54% | 1.82 | 3.14% |
| 2026-03-17 | 126.16 | 126.20 | 119.77 | 119.96 | -4.93% | 1.64 | 2.86% |
| 2026-03-16 | 125.00 | 128.98 | 121.20 | 126.18 | +0.94% | 2.31 | 3.91% |
| 2026-03-13 | 128.52 | 128.98 | 124.40 | 125.00 | -3.18% | 1.66 | 2.78% |
| 2026-03-12 | 132.00 | 132.82 | 127.51 | 129.10 | -2.05% | 2.28 | 3.72% |
| 2026-03-11 | 129.30 | 133.88 | 128.00 | 131.80 | +1.93% | 4.19 | 6.74% |
| 2026-03-10 | 125.50 | 130.56 | 124.60 | 129.30 | +4.11% | 2.39 | 3.93% |
| 2026-03-09 | 122.30 | 124.46 | 118.54 | 124.20 | +1.40% | 1.90 | 3.31% |
| 2026-03-06 | 121.25 | 123.86 | 121.15 | 122.48 | -0.02% | 1.69 | 2.91% |
| 2026-03-05 | 123.57 | 124.68 | 120.23 | 122.51 | +1.54% | 1.82 | 3.12% |
| 2026-03-04 | 112.64 | 123.97 | 112.64 | 120.65 | +4.70% | 3.23 | 5.66% |
| 2026-03-03 | 130.64 | 132.18 | 115.01 | 115.23 | -12.07% | 4.57 | 7.92% |
| 2026-03-02 | 129.12 | 137.50 | 129.00 | 131.05 | -0.30% | 3.62 | 5.72% |
| 2026-02-27 | 128.00 | 133.95 | 128.00 | 131.44 | +0.21% | 2.11 | 3.40% |
| 2026-02-26 | 129.63 | 131.82 | 127.10 | 131.17 | +0.82% | 2.36 | 3.85% |
| 2026-02-25 | 135.83 | 136.75 | 128.03 | 130.10 | -1.45% | 2.81 | 4.56% |
| 2026-02-24 | 128.10 | 136.58 | 128.10 | 132.02 | +3.94% | 3.54 | 5.63% |