丰茂股份 sz.301459
43.05
+4.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 40.60 | 43.08 | 40.50 | 43.05 | +4.80% | 2.24 | 20.34% |
| 2026-05-21 | 40.03 | 41.99 | 39.50 | 41.08 | +2.83% | 1.49 | 14.08% |
| 2026-05-20 | 40.30 | 40.60 | 39.31 | 39.95 | -1.11% | 0.79 | 7.56% |
| 2026-05-19 | 37.70 | 40.92 | 37.57 | 40.40 | +7.16% | 1.31 | 12.70% |
| 2026-05-18 | 38.14 | 38.14 | 37.52 | 37.70 | -1.52% | 0.35 | 3.56% |
| 2026-05-15 | 37.63 | 38.88 | 37.35 | 38.28 | +2.00% | 0.57 | 5.71% |
| 2026-05-14 | 38.49 | 38.68 | 37.53 | 37.53 | -2.29% | 0.42 | 4.23% |
| 2026-05-13 | 38.58 | 38.58 | 37.70 | 38.41 | +0.39% | 0.40 | 3.99% |
| 2026-05-12 | 38.25 | 38.99 | 38.12 | 38.26 | 0.00% | 0.50 | 5.01% |
| 2026-05-11 | 38.98 | 39.25 | 38.14 | 38.26 | -1.72% | 0.53 | 5.29% |
| 2026-05-08 | 37.80 | 39.12 | 37.60 | 38.93 | +3.43% | 0.80 | 8.00% |
| 2026-05-07 | 37.80 | 37.99 | 37.30 | 37.64 | +0.35% | 0.35 | 3.56% |
| 2026-05-06 | 36.99 | 37.51 | 36.99 | 37.51 | +1.82% | 0.31 | 3.16% |
| 2026-04-30 | 36.90 | 37.03 | 36.52 | 36.84 | +0.38% | 0.25 | 2.57% |
| 2026-04-29 | 36.30 | 36.89 | 36.21 | 36.70 | +1.10% | 0.26 | 2.76% |
| 2026-04-28 | 37.04 | 37.57 | 36.18 | 36.30 | -3.10% | 0.28 | 2.93% |
| 2026-04-27 | 36.50 | 37.57 | 36.13 | 37.46 | +2.66% | 0.36 | 3.67% |
| 2026-04-24 | 36.98 | 37.00 | 36.17 | 36.49 | -1.16% | 0.24 | 2.52% |
| 2026-04-23 | 38.48 | 38.54 | 36.62 | 36.92 | -3.85% | 0.52 | 5.37% |
| 2026-04-22 | 38.00 | 38.45 | 37.67 | 38.40 | +0.76% | 0.32 | 3.23% |