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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 63.60 | 65.80 | 63.00 | 64.20 | +0.39% | 1.52 | 4.96% |
| 2025-09-15 | 64.00 | 64.80 | 62.70 | 63.95 | -1.65% | 1.29 | 4.26% |
| 2025-09-12 | 65.03 | 66.35 | 63.25 | 65.02 | -1.11% | 1.71 | 5.57% |
| 2025-09-11 | 63.50 | 68.75 | 63.50 | 65.75 | +7.12% | 2.51 | 8.09% |
| 2025-09-10 | 60.30 | 62.30 | 60.30 | 61.38 | +1.77% | 0.82 | 2.80% |
| 2025-09-09 | 62.02 | 62.09 | 59.81 | 60.31 | -2.87% | 1.27 | 4.41% |
| 2025-09-08 | 63.98 | 65.09 | 61.70 | 62.09 | -4.03% | 1.63 | 5.48% |
| 2025-09-05 | 63.01 | 65.60 | 62.01 | 64.70 | +3.67% | 1.43 | 4.74% |
| 2025-09-04 | 64.05 | 65.64 | 61.12 | 62.41 | -3.23% | 1.48 | 4.91% |
| 2025-09-03 | 61.80 | 66.02 | 61.80 | 64.49 | +4.93% | 2.39 | 7.83% |
| 2025-09-02 | 65.40 | 66.12 | 61.00 | 61.46 | -6.98% | 2.05 | 6.95% |
| 2025-09-01 | 63.51 | 66.90 | 63.51 | 66.07 | +4.05% | 2.51 | 8.08% |
| 2025-08-29 | 63.90 | 65.40 | 63.01 | 63.50 | -2.22% | 1.43 | 4.72% |
| 2025-08-28 | 64.27 | 65.60 | 62.39 | 64.94 | -0.09% | 2.17 | 7.17% |
| 2025-08-27 | 66.10 | 69.60 | 65.00 | 65.00 | -1.29% | 2.54 | 7.94% |
| 2025-08-26 | 67.13 | 67.13 | 65.00 | 65.85 | -2.88% | 1.64 | 5.26% |
| 2025-08-25 | 66.51 | 68.50 | 64.33 | 67.80 | +3.21% | 2.24 | 7.07% |
| 2025-08-22 | 66.29 | 68.88 | 65.52 | 65.69 | -1.65% | 2.04 | 6.50% |
| 2025-08-21 | 71.72 | 71.72 | 66.39 | 66.79 | -7.80% | 3.49 | 10.84% |
| 2025-08-20 | 67.10 | 73.80 | 65.50 | 72.44 | +5.60% | 4.02 | 12.18% |