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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.80 | 37.80 | 34.74 | 35.78 | -6.34% | 0.72 | 7.59% |
| 2026-03-20 | 38.50 | 39.88 | 37.91 | 38.20 | -0.73% | 0.63 | 6.22% |
| 2026-03-19 | 39.25 | 39.69 | 38.36 | 38.48 | -2.71% | 0.34 | 3.37% |
| 2026-03-18 | 39.15 | 39.59 | 38.82 | 39.55 | +1.38% | 0.24 | 2.38% |
| 2026-03-17 | 39.85 | 39.85 | 38.90 | 39.01 | -1.47% | 0.32 | 3.11% |
| 2026-03-16 | 38.95 | 39.60 | 38.81 | 39.59 | +1.51% | 0.26 | 2.57% |
| 2026-03-13 | 39.40 | 39.79 | 39.00 | 39.00 | -1.91% | 0.38 | 3.68% |
| 2026-03-12 | 40.10 | 40.10 | 39.40 | 39.76 | -0.38% | 0.26 | 2.50% |
| 2026-03-11 | 40.30 | 40.60 | 39.83 | 39.91 | -1.14% | 0.35 | 3.37% |
| 2026-03-10 | 39.50 | 40.37 | 39.50 | 40.37 | +2.93% | 0.30 | 2.88% |
| 2026-03-09 | 39.54 | 39.54 | 38.54 | 39.22 | -1.80% | 0.41 | 4.05% |
| 2026-03-06 | 39.38 | 40.00 | 39.20 | 39.94 | +1.29% | 0.33 | 3.15% |
| 2026-03-05 | 39.50 | 40.06 | 39.13 | 39.43 | +1.18% | 0.43 | 4.20% |
| 2026-03-04 | 38.90 | 39.70 | 38.46 | 38.97 | -0.71% | 0.45 | 4.40% |
| 2026-03-03 | 40.78 | 41.38 | 39.20 | 39.25 | -3.66% | 0.54 | 5.23% |
| 2026-03-02 | 41.76 | 41.99 | 40.46 | 40.74 | -4.21% | 0.88 | 8.25% |
| 2026-02-27 | 42.86 | 42.86 | 42.30 | 42.53 | -0.98% | 0.70 | 6.33% |
| 2026-02-26 | 43.45 | 43.67 | 42.67 | 42.95 | -1.15% | 0.66 | 5.90% |
| 2026-02-25 | 43.75 | 43.75 | 43.13 | 43.45 | -0.66% | 0.66 | 5.84% |
| 2026-02-24 | 43.27 | 44.46 | 43.12 | 43.74 | +1.98% | 0.83 | 7.25% |