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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 40.09 | 41.68 | 39.52 | 41.37 | +4.15% | 0.73 | 6.78% |
| 2025-06-23 | 39.11 | 39.95 | 38.77 | 39.72 | +1.56% | 0.64 | 6.15% |
| 2025-06-20 | 40.43 | 40.80 | 39.00 | 39.11 | -2.81% | 0.67 | 6.48% |
| 2025-06-19 | 41.19 | 41.33 | 40.20 | 40.24 | -2.31% | 0.69 | 6.50% |
| 2025-06-18 | 41.66 | 42.25 | 41.10 | 41.19 | -1.74% | 0.77 | 7.12% |
| 2025-06-17 | 42.93 | 42.93 | 41.68 | 41.92 | -2.06% | 0.94 | 8.54% |
| 2025-06-16 | 42.50 | 42.99 | 42.11 | 42.80 | -0.35% | 0.91 | 8.23% |
| 2025-06-13 | 42.05 | 43.60 | 41.40 | 42.95 | +1.25% | 1.86 | 16.83% |
| 2025-06-12 | 41.96 | 42.95 | 41.62 | 42.42 | +0.71% | 0.96 | 8.79% |
| 2025-06-11 | 42.08 | 42.86 | 41.83 | 42.12 | +0.14% | 1.22 | 11.08% |
| 2025-06-10 | 42.84 | 42.84 | 41.04 | 42.06 | -1.71% | 1.50 | 13.77% |
| 2025-06-09 | 43.22 | 43.50 | 42.18 | 42.79 | -1.04% | 1.66 | 14.87% |
| 2025-06-06 | 41.50 | 43.80 | 41.50 | 43.24 | +4.57% | 2.72 | 24.39% |
| 2025-06-05 | 41.13 | 41.86 | 40.01 | 41.35 | +1.20% | 1.31 | 12.31% |
| 2025-06-04 | 41.30 | 42.19 | 40.64 | 40.86 | -1.07% | 1.16 | 10.82% |
| 2025-06-03 | 40.74 | 42.26 | 40.74 | 41.30 | +0.63% | 1.42 | 13.16% |
| 2025-05-30 | 45.53 | 45.92 | 41.04 | 41.04 | -9.90% | 2.89 | 26.13% |
| 2025-05-29 | 45.10 | 46.81 | 44.45 | 45.55 | +0.89% | 1.92 | 16.12% |
| 2025-05-28 | 46.42 | 46.75 | 43.88 | 45.15 | -2.63% | 2.30 | 19.35% |
| 2025-05-27 | 47.83 | 48.26 | 45.89 | 46.37 | -2.97% | 2.36 | 19.15% |