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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 49.55 | 49.60 | 45.00 | 47.79 | +0.27% | 2.85 | 23.03% |
| 2025-05-23 | 51.86 | 52.62 | 47.29 | 47.66 | -7.28% | 4.29 | 32.99% |
| 2025-05-22 | 52.63 | 53.58 | 50.34 | 51.40 | -3.04% | 4.22 | 31.13% |
| 2025-05-21 | 53.08 | 57.77 | 51.46 | 53.01 | -1.12% | 6.49 | 45.76% |
| 2025-05-20 | 50.95 | 54.51 | 47.51 | 53.62 | +6.92% | 6.83 | 50.47% |
| 2025-05-19 | 43.27 | 50.15 | 42.23 | 50.15 | +20.00% | 5.43 | 43.82% |
| 2025-05-16 | 40.22 | 42.22 | 40.12 | 41.79 | +2.89% | 1.13 | 10.37% |
| 2025-05-15 | 41.79 | 41.95 | 40.19 | 40.61 | -2.69% | 1.05 | 9.75% |
| 2025-05-14 | 40.65 | 42.52 | 40.57 | 41.73 | +2.93% | 1.83 | 16.75% |
| 2025-05-13 | 41.18 | 41.43 | 40.00 | 40.54 | +0.32% | 1.19 | 11.13% |
| 2025-05-12 | 39.54 | 41.03 | 39.28 | 40.41 | +3.50% | 1.42 | 13.48% |
| 2025-05-09 | 40.27 | 40.42 | 38.51 | 39.05 | -2.22% | 1.12 | 10.82% |
| 2025-05-08 | 39.66 | 40.65 | 38.58 | 39.93 | +1.18% | 1.99 | 19.09% |
| 2025-05-07 | 40.09 | 40.57 | 38.64 | 39.47 | -1.54% | 1.42 | 13.73% |
| 2025-05-06 | 38.29 | 40.09 | 38.26 | 40.09 | +5.08% | 1.09 | 10.66% |