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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 122.60 | 125.50 | 120.00 | 121.00 | +2.19% | 3.74 | 6.45% |
| 2026-01-15 | 118.18 | 128.00 | 116.28 | 118.41 | +0.26% | 4.21 | 7.37% |
| 2026-01-14 | 122.36 | 122.79 | 117.17 | 118.10 | -3.24% | 3.37 | 5.95% |
| 2026-01-13 | 120.33 | 124.32 | 116.62 | 122.05 | +1.44% | 3.53 | 6.15% |
| 2026-01-12 | 116.98 | 124.00 | 112.51 | 120.32 | +2.49% | 5.31 | 9.56% |
| 2026-01-09 | 119.28 | 121.98 | 116.06 | 117.40 | -1.77% | 2.98 | 5.32% |
| 2026-01-08 | 122.31 | 123.68 | 118.00 | 119.51 | -2.29% | 2.43 | 4.27% |
| 2026-01-07 | 115.74 | 124.88 | 114.00 | 122.31 | +5.58% | 3.49 | 6.11% |
| 2026-01-06 | 115.00 | 116.61 | 113.28 | 115.85 | +0.64% | 1.59 | 2.92% |
| 2026-01-05 | 113.00 | 116.87 | 112.45 | 115.11 | +2.88% | 2.48 | 4.55% |
| 2025-12-31 | 113.41 | 114.80 | 111.25 | 111.89 | -1.31% | 1.33 | 2.50% |
| 2025-12-30 | 114.42 | 114.64 | 112.40 | 113.38 | -0.90% | 1.48 | 2.75% |
| 2025-12-29 | 114.03 | 116.16 | 112.09 | 114.41 | +2.37% | 2.21 | 4.07% |
| 2025-12-26 | 114.61 | 117.50 | 109.60 | 111.76 | -2.78% | 3.49 | 6.54% |
| 2025-12-25 | 117.13 | 118.63 | 114.57 | 114.96 | -0.98% | 2.65 | 4.81% |
| 2025-12-24 | 114.00 | 119.00 | 113.50 | 116.10 | +0.62% | 3.65 | 6.65% |
| 2025-12-23 | 106.15 | 117.77 | 105.34 | 115.39 | +8.70% | 3.89 | 7.32% |
| 2025-12-22 | 98.54 | 107.49 | 97.50 | 106.15 | +8.05% | 3.01 | 6.11% |
| 2025-12-19 | 98.73 | 102.00 | 97.53 | 98.24 | +0.30% | 1.83 | 3.87% |
| 2025-12-18 | 98.83 | 100.70 | 96.90 | 97.95 | -2.07% | 1.24 | 2.65% |