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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 47.19 | 48.30 | 46.75 | 47.81 | +1.06% | 1.36 | 10.92% |
| 2025-08-18 | 46.88 | 47.35 | 46.76 | 47.31 | +0.66% | 1.19 | 9.63% |
| 2025-08-15 | 45.94 | 47.28 | 45.61 | 47.00 | +2.17% | 0.96 | 7.82% |
| 2025-08-14 | 47.46 | 47.86 | 45.90 | 46.00 | -3.24% | 1.16 | 9.50% |
| 2025-08-13 | 47.42 | 48.15 | 47.02 | 47.54 | +0.66% | 1.13 | 9.12% |
| 2025-08-12 | 48.16 | 48.29 | 46.47 | 47.23 | -1.60% | 1.17 | 9.51% |
| 2025-08-11 | 47.37 | 48.17 | 47.14 | 48.00 | +0.80% | 0.90 | 7.23% |
| 2025-08-08 | 48.35 | 48.41 | 47.50 | 47.62 | -1.51% | 0.98 | 7.79% |
| 2025-08-07 | 48.88 | 49.10 | 48.01 | 48.35 | -3.05% | 1.84 | 14.47% |
| 2025-08-06 | 47.80 | 50.60 | 47.30 | 49.87 | +5.41% | 2.52 | 19.48% |
| 2025-08-05 | 47.18 | 47.66 | 46.79 | 47.31 | +0.28% | 1.05 | 8.51% |
| 2025-08-04 | 45.40 | 47.33 | 45.30 | 47.18 | +2.90% | 0.93 | 7.69% |
| 2025-08-01 | 46.73 | 46.99 | 45.32 | 45.85 | -2.86% | 1.21 | 10.05% |
| 2025-07-31 | 46.34 | 47.28 | 45.98 | 47.20 | +1.11% | 1.55 | 12.71% |
| 2025-07-30 | 47.84 | 48.77 | 46.04 | 46.68 | -3.43% | 1.56 | 12.66% |
| 2025-07-29 | 49.55 | 49.55 | 48.00 | 48.34 | -3.90% | 2.07 | 16.33% |
| 2025-07-28 | 51.90 | 51.92 | 49.43 | 50.30 | -4.15% | 3.04 | 23.04% |
| 2025-07-25 | 50.00 | 53.00 | 48.06 | 52.48 | +6.47% | 3.97 | 29.90% |
| 2025-07-24 | 47.47 | 50.89 | 47.00 | 49.29 | +3.46% | 2.97 | 23.28% |
| 2025-07-23 | 45.68 | 49.83 | 45.19 | 47.64 | +4.36% | 3.15 | 25.21% |