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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.81 | 38.81 | 37.86 | 38.11 | -2.03% | 0.39 | 3.92% |
| 2026-04-20 | 38.35 | 38.97 | 38.11 | 38.90 | +1.54% | 0.37 | 3.69% |
| 2026-04-17 | 38.59 | 38.78 | 38.25 | 38.31 | -1.11% | 0.35 | 3.50% |
| 2026-04-16 | 38.67 | 38.84 | 38.11 | 38.74 | +1.20% | 0.37 | 3.63% |
| 2026-04-15 | 38.53 | 38.75 | 38.08 | 38.28 | -0.96% | 0.31 | 3.10% |
| 2026-04-14 | 38.11 | 38.89 | 37.85 | 38.65 | +1.68% | 0.56 | 5.57% |
| 2026-04-13 | 38.20 | 38.20 | 37.66 | 38.01 | -0.55% | 0.31 | 3.19% |
| 2026-04-10 | 37.93 | 38.58 | 37.73 | 38.22 | +1.70% | 0.31 | 3.09% |
| 2026-04-09 | 38.51 | 38.51 | 37.29 | 37.58 | -2.47% | 0.32 | 3.21% |
| 2026-04-08 | 37.95 | 38.65 | 37.50 | 38.53 | +4.39% | 0.31 | 3.08% |
| 2026-04-07 | 36.30 | 37.15 | 36.30 | 36.91 | +0.90% | 0.11 | 1.19% |
| 2026-04-03 | 37.75 | 37.75 | 36.42 | 36.58 | -2.45% | 0.20 | 2.07% |
| 2026-04-02 | 38.50 | 38.85 | 37.36 | 37.50 | -2.50% | 0.25 | 2.52% |
| 2026-04-01 | 38.38 | 38.48 | 37.97 | 38.46 | +1.85% | 0.21 | 2.15% |
| 2026-03-31 | 38.53 | 38.65 | 37.60 | 37.76 | -1.79% | 0.27 | 2.73% |
| 2026-03-30 | 37.80 | 38.92 | 37.65 | 38.45 | +0.63% | 0.28 | 2.81% |
| 2026-03-27 | 37.35 | 38.26 | 37.12 | 38.21 | +1.81% | 0.28 | 2.81% |
| 2026-03-26 | 38.23 | 38.35 | 37.30 | 37.53 | -1.78% | 0.27 | 2.72% |
| 2026-03-25 | 37.88 | 39.10 | 37.88 | 38.21 | +3.52% | 0.57 | 5.64% |
| 2026-03-24 | 36.52 | 36.99 | 35.65 | 36.91 | +3.16% | 0.35 | 3.67% |