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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 47.51 | 47.98 | 45.51 | 45.65 | -5.05% | 2.73 | 22.53% |
| 2025-07-21 | 46.43 | 51.11 | 46.43 | 48.08 | +7.71% | 4.11 | 32.45% |
| 2025-07-18 | 45.65 | 45.65 | 44.25 | 44.64 | -1.83% | 1.05 | 8.98% |
| 2025-07-17 | 45.30 | 45.93 | 44.87 | 45.47 | +0.49% | 1.56 | 13.13% |
| 2025-07-16 | 44.58 | 46.20 | 43.58 | 45.25 | +1.39% | 2.19 | 18.71% |
| 2025-07-15 | 45.00 | 46.88 | 43.88 | 44.63 | +0.52% | 2.01 | 17.03% |
| 2025-07-14 | 42.60 | 45.35 | 42.56 | 44.40 | +3.98% | 1.82 | 15.75% |
| 2025-07-11 | 42.00 | 43.18 | 41.60 | 42.70 | +1.33% | 0.91 | 8.18% |
| 2025-07-10 | 43.00 | 43.05 | 41.94 | 42.14 | -2.27% | 0.89 | 8.06% |
| 2025-07-09 | 42.66 | 44.20 | 42.58 | 43.12 | +2.96% | 1.86 | 16.41% |
| 2025-07-08 | 41.50 | 42.00 | 41.40 | 41.88 | +0.72% | 0.44 | 4.06% |
| 2025-07-07 | 41.85 | 41.85 | 40.98 | 41.58 | -0.65% | 0.54 | 4.96% |
| 2025-07-04 | 42.19 | 42.38 | 41.20 | 41.85 | -1.02% | 0.67 | 6.10% |
| 2025-07-03 | 42.32 | 42.69 | 41.91 | 42.28 | -0.12% | 0.48 | 4.35% |
| 2025-07-02 | 43.30 | 43.46 | 42.08 | 42.33 | -3.07% | 1.00 | 9.03% |
| 2025-07-01 | 42.55 | 44.20 | 41.97 | 43.67 | +3.00% | 1.90 | 16.78% |
| 2025-06-30 | 42.07 | 42.47 | 41.80 | 42.40 | +0.78% | 0.89 | 8.08% |
| 2025-06-27 | 41.88 | 42.74 | 41.36 | 42.07 | +2.31% | 1.15 | 10.45% |
| 2025-06-26 | 42.18 | 42.18 | 41.01 | 41.12 | -1.79% | 0.67 | 6.14% |
| 2025-06-25 | 41.37 | 42.16 | 41.22 | 41.87 | +1.21% | 0.82 | 7.57% |