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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 44.14 | 47.80 | 44.09 | 46.58 | +6.59% | 1.44 | 11.95% |
| 2026-01-15 | 43.50 | 43.99 | 43.30 | 43.70 | -0.11% | 0.32 | 2.79% |
| 2026-01-14 | 44.02 | 45.32 | 43.25 | 43.75 | -0.61% | 0.64 | 5.54% |
| 2026-01-13 | 45.79 | 45.88 | 43.77 | 44.02 | -3.19% | 0.59 | 5.06% |
| 2026-01-12 | 44.90 | 45.48 | 44.43 | 45.47 | +1.50% | 0.57 | 4.82% |
| 2026-01-09 | 44.77 | 44.99 | 44.40 | 44.80 | +0.27% | 0.44 | 3.77% |
| 2026-01-08 | 44.82 | 45.08 | 44.39 | 44.68 | -0.56% | 0.44 | 3.77% |
| 2026-01-07 | 44.45 | 44.98 | 44.12 | 44.93 | +1.06% | 0.64 | 5.48% |
| 2026-01-06 | 44.76 | 44.98 | 44.03 | 44.46 | -0.58% | 0.42 | 3.60% |
| 2026-01-05 | 44.32 | 45.15 | 43.60 | 44.72 | +0.77% | 0.62 | 5.36% |
| 2025-12-31 | 44.95 | 45.78 | 44.27 | 44.38 | -0.49% | 0.65 | 5.56% |
| 2025-12-30 | 44.45 | 44.99 | 43.56 | 44.60 | +1.78% | 0.77 | 6.60% |
| 2025-12-29 | 43.81 | 44.38 | 43.75 | 43.82 | -0.72% | 0.33 | 2.88% |
| 2025-12-26 | 44.17 | 45.00 | 43.90 | 44.14 | -0.88% | 0.59 | 5.07% |
| 2025-12-25 | 44.18 | 45.40 | 43.80 | 44.53 | +0.93% | 0.82 | 7.03% |
| 2025-12-24 | 43.72 | 44.55 | 43.20 | 44.12 | +1.19% | 0.60 | 5.23% |
| 2025-12-23 | 44.00 | 44.46 | 43.49 | 43.60 | -1.27% | 0.63 | 5.54% |
| 2025-12-22 | 43.69 | 45.10 | 43.10 | 44.16 | +1.94% | 1.06 | 9.17% |
| 2025-12-19 | 42.39 | 43.47 | 42.06 | 43.32 | +1.79% | 0.84 | 7.51% |
| 2025-12-18 | 39.92 | 43.83 | 39.73 | 42.56 | +6.67% | 1.58 | 14.28% |