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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 90.15 | 92.00 | 87.60 | 88.18 | -2.15% | 1.36 | 3.21% |
| 2025-11-18 | 93.95 | 94.96 | 89.76 | 90.12 | -2.25% | 1.97 | 4.50% |
| 2025-11-17 | 89.12 | 94.67 | 89.09 | 92.19 | +4.39% | 2.11 | 4.83% |
| 2025-11-14 | 89.80 | 90.99 | 87.80 | 88.31 | -2.64% | 1.85 | 4.38% |
| 2025-11-13 | 91.98 | 93.11 | 88.69 | 90.70 | -0.67% | 2.19 | 5.11% |
| 2025-11-12 | 92.20 | 95.18 | 88.00 | 91.31 | -0.97% | 2.35 | 5.39% |
| 2025-11-11 | 93.81 | 94.47 | 91.07 | 92.20 | -1.66% | 2.46 | 5.62% |
| 2025-11-10 | 92.81 | 99.50 | 92.50 | 93.76 | +1.02% | 3.91 | 8.65% |
| 2025-11-07 | 93.14 | 94.40 | 90.00 | 92.81 | -3.32% | 3.52 | 8.06% |
| 2025-11-06 | 86.27 | 96.85 | 86.27 | 96.00 | +10.70% | 4.87 | 11.13% |
| 2025-11-05 | 88.00 | 89.27 | 84.44 | 86.72 | -2.36% | 2.17 | 5.31% |
| 2025-11-04 | 92.49 | 93.41 | 86.75 | 88.82 | -1.09% | 3.10 | 7.28% |
| 2025-11-03 | 83.00 | 91.00 | 83.00 | 89.80 | +8.30% | 4.56 | 10.86% |
| 2025-10-31 | 82.00 | 84.50 | 80.52 | 82.92 | +1.12% | 1.30 | 3.31% |
| 2025-10-30 | 82.09 | 85.52 | 81.31 | 82.00 | -0.85% | 1.92 | 4.85% |
| 2025-10-29 | 81.01 | 83.68 | 81.01 | 82.70 | +1.30% | 1.73 | 4.43% |
| 2025-10-28 | 79.75 | 83.50 | 79.05 | 81.64 | +2.20% | 2.10 | 5.42% |
| 2025-10-27 | 76.65 | 80.66 | 76.65 | 79.88 | +4.50% | 1.96 | 5.21% |
| 2025-10-24 | 74.99 | 77.69 | 74.79 | 76.44 | +2.19% | 1.01 | 2.78% |
| 2025-10-23 | 76.84 | 77.46 | 74.30 | 74.80 | -3.45% | 0.76 | 2.14% |