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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.06 | 43.33 | 42.74 | 42.89 | -0.39% | 0.41 | 3.67% |
| 2026-02-12 | 42.68 | 43.28 | 42.51 | 43.06 | +0.58% | 0.42 | 3.74% |
| 2026-02-11 | 43.51 | 43.69 | 42.56 | 42.81 | -1.43% | 0.51 | 4.57% |
| 2026-02-10 | 44.65 | 44.65 | 43.40 | 43.43 | -2.51% | 0.62 | 5.47% |
| 2026-02-09 | 44.54 | 45.07 | 43.88 | 44.55 | +1.25% | 0.68 | 5.89% |
| 2026-02-06 | 42.60 | 45.43 | 42.21 | 44.00 | +3.65% | 1.43 | 12.40% |
| 2026-02-05 | 42.86 | 42.88 | 42.40 | 42.45 | -0.91% | 0.31 | 2.83% |
| 2026-02-04 | 43.76 | 43.98 | 42.43 | 42.84 | -1.97% | 0.61 | 5.44% |
| 2026-02-03 | 43.65 | 43.88 | 43.06 | 43.70 | +1.49% | 0.60 | 5.33% |
| 2026-02-02 | 44.67 | 44.67 | 43.03 | 43.06 | -3.60% | 0.56 | 4.93% |
| 2026-01-30 | 45.30 | 45.85 | 44.31 | 44.67 | -1.61% | 0.67 | 5.71% |
| 2026-01-29 | 47.49 | 47.80 | 44.51 | 45.40 | -4.40% | 0.94 | 7.89% |
| 2026-01-28 | 47.99 | 49.36 | 46.95 | 47.49 | -1.06% | 0.89 | 7.08% |
| 2026-01-27 | 49.07 | 49.09 | 46.80 | 48.00 | -2.20% | 0.94 | 7.57% |
| 2026-01-26 | 51.94 | 52.45 | 48.24 | 49.08 | -6.37% | 1.47 | 11.30% |
| 2026-01-23 | 52.01 | 54.99 | 50.75 | 52.42 | +3.27% | 2.20 | 16.01% |
| 2026-01-22 | 53.08 | 53.08 | 49.47 | 50.76 | -4.77% | 2.06 | 15.52% |
| 2026-01-21 | 51.37 | 54.71 | 50.01 | 53.30 | +3.29% | 2.54 | 18.62% |
| 2026-01-20 | 50.99 | 53.80 | 49.31 | 51.60 | +2.28% | 3.29 | 24.41% |
| 2026-01-19 | 47.00 | 51.88 | 46.61 | 50.45 | +8.31% | 3.02 | 23.32% |