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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 99.00 | 100.86 | 96.00 | 100.02 | +2.09% | 1.91 | 4.10% |
| 2025-12-16 | 99.40 | 99.40 | 97.07 | 97.97 | -1.44% | 1.28 | 2.74% |
| 2025-12-15 | 95.59 | 100.45 | 93.56 | 99.40 | +3.93% | 2.23 | 4.80% |
| 2025-12-12 | 96.11 | 97.58 | 94.75 | 95.64 | -0.70% | 1.79 | 3.94% |
| 2025-12-11 | 99.02 | 101.87 | 96.20 | 96.31 | -2.87% | 1.71 | 3.67% |
| 2025-12-10 | 98.02 | 99.73 | 97.07 | 99.16 | +0.29% | 1.25 | 2.68% |
| 2025-12-09 | 96.81 | 100.18 | 96.62 | 98.87 | +1.39% | 1.80 | 3.86% |
| 2025-12-08 | 95.99 | 98.86 | 95.63 | 97.51 | +2.12% | 1.67 | 3.62% |
| 2025-12-05 | 93.74 | 96.66 | 92.38 | 95.49 | +1.96% | 1.80 | 4.00% |
| 2025-12-04 | 89.00 | 94.50 | 89.00 | 93.65 | +3.68% | 1.69 | 3.85% |
| 2025-12-03 | 92.10 | 92.50 | 88.95 | 90.33 | -0.92% | 1.30 | 3.04% |
| 2025-12-02 | 92.92 | 93.08 | 90.89 | 91.17 | -1.89% | 1.18 | 2.71% |
| 2025-12-01 | 92.00 | 95.00 | 90.22 | 92.93 | +2.18% | 2.04 | 4.66% |
| 2025-11-28 | 89.50 | 90.99 | 87.77 | 90.95 | +1.62% | 1.57 | 3.71% |
| 2025-11-27 | 87.68 | 90.50 | 87.68 | 89.50 | +2.10% | 1.89 | 4.48% |
| 2025-11-26 | 83.23 | 89.83 | 82.60 | 87.66 | +5.32% | 2.07 | 5.01% |
| 2025-11-25 | 80.38 | 84.49 | 80.36 | 83.23 | +3.57% | 1.46 | 3.71% |
| 2025-11-24 | 81.02 | 81.38 | 79.02 | 80.36 | +0.85% | 1.14 | 2.99% |
| 2025-11-21 | 83.00 | 84.25 | 78.82 | 79.68 | -5.42% | 2.16 | 5.64% |
| 2025-11-20 | 89.18 | 89.97 | 82.35 | 84.25 | -4.46% | 2.59 | 6.47% |