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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 76.68 | 77.86 | 74.50 | 77.47 | -0.78% | 1.38 | 3.83% |
| 2025-10-21 | 74.46 | 78.80 | 73.39 | 78.08 | +6.75% | 1.82 | 5.04% |
| 2025-10-20 | 74.48 | 74.50 | 71.00 | 73.14 | -0.42% | 1.15 | 3.32% |
| 2025-10-17 | 76.36 | 77.16 | 73.25 | 73.45 | -3.81% | 1.42 | 3.99% |
| 2025-10-16 | 74.00 | 77.19 | 72.65 | 76.36 | +2.76% | 1.71 | 4.78% |
| 2025-10-15 | 73.14 | 75.00 | 71.87 | 74.31 | +1.21% | 1.01 | 2.91% |
| 2025-10-14 | 75.00 | 78.43 | 72.37 | 73.42 | -2.09% | 1.78 | 5.01% |
| 2025-10-13 | 70.85 | 75.97 | 70.85 | 74.99 | -4.43% | 1.88 | 5.34% |
| 2025-10-10 | 78.83 | 79.99 | 76.18 | 78.47 | -1.77% | 2.43 | 6.55% |
| 2025-10-09 | 82.19 | 82.50 | 78.21 | 79.88 | -3.29% | 3.62 | 9.59% |
| 2025-09-30 | 86.35 | 86.80 | 81.80 | 82.60 | -3.73% | 3.89 | 9.86% |
| 2025-09-29 | 79.00 | 88.86 | 78.22 | 85.80 | +9.31% | 5.91 | 14.90% |
| 2025-09-26 | 84.68 | 85.00 | 78.20 | 78.49 | -7.76% | 4.56 | 11.97% |
| 2025-09-25 | 78.18 | 90.42 | 77.03 | 85.09 | +7.75% | 7.90 | 19.89% |
| 2025-09-24 | 81.00 | 81.50 | 76.00 | 78.97 | -3.21% | 4.94 | 13.17% |
| 2025-09-23 | 86.22 | 87.22 | 79.53 | 81.59 | +2.89% | 8.63 | 22.14% |
| 2025-09-22 | 66.90 | 79.30 | 66.52 | 79.30 | +20.01% | 4.24 | 11.90% |
| 2025-09-19 | 68.38 | 68.83 | 65.39 | 66.08 | -4.87% | 1.90 | 6.01% |
| 2025-09-18 | 69.00 | 71.50 | 68.30 | 69.46 | -1.59% | 2.83 | 8.54% |
| 2025-09-17 | 64.00 | 73.33 | 64.00 | 70.58 | +9.94% | 4.33 | 13.08% |