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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 129.49 | 131.70 | 126.50 | 127.01 | -3.12% | 2.34 | 3.83% |
| 2026-02-12 | 130.00 | 134.47 | 128.41 | 131.10 | +3.53% | 3.10 | 4.96% |
| 2026-02-11 | 125.96 | 129.98 | 125.51 | 126.63 | +0.02% | 1.48 | 2.46% |
| 2026-02-10 | 129.99 | 130.28 | 123.00 | 126.60 | -3.16% | 2.79 | 4.67% |
| 2026-02-09 | 128.80 | 132.88 | 127.51 | 130.73 | +4.58% | 3.82 | 6.19% |
| 2026-02-06 | 126.82 | 127.99 | 119.40 | 125.00 | -1.71% | 4.12 | 7.01% |
| 2026-02-05 | 134.42 | 134.98 | 124.68 | 127.18 | -6.40% | 4.66 | 7.64% |
| 2026-02-04 | 149.33 | 152.86 | 135.19 | 135.88 | -9.10% | 7.42 | 10.98% |
| 2026-02-03 | 142.00 | 149.55 | 139.04 | 149.49 | +6.02% | 5.70 | 8.29% |
| 2026-02-02 | 136.24 | 143.50 | 135.40 | 141.00 | +2.73% | 4.73 | 7.15% |
| 2026-01-30 | 131.69 | 138.90 | 131.69 | 137.25 | +3.38% | 3.54 | 5.53% |
| 2026-01-29 | 138.90 | 140.36 | 132.00 | 132.76 | -5.43% | 4.34 | 6.71% |
| 2026-01-28 | 129.69 | 142.83 | 128.60 | 140.38 | +8.82% | 6.84 | 10.50% |
| 2026-01-27 | 126.50 | 130.50 | 119.88 | 129.00 | +1.61% | 4.24 | 7.18% |
| 2026-01-26 | 131.60 | 133.79 | 126.30 | 126.96 | -1.57% | 2.75 | 4.51% |
| 2026-01-23 | 133.83 | 134.73 | 128.00 | 128.99 | -3.95% | 3.29 | 5.35% |
| 2026-01-22 | 131.74 | 138.61 | 131.00 | 134.29 | +2.02% | 3.93 | 6.15% |
| 2026-01-21 | 122.90 | 132.88 | 122.10 | 131.63 | +6.57% | 4.78 | 7.83% |
| 2026-01-20 | 124.14 | 125.30 | 120.60 | 123.51 | -0.77% | 2.21 | 3.79% |
| 2026-01-19 | 120.76 | 127.99 | 118.50 | 124.47 | +2.87% | 3.22 | 5.48% |