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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.35 | 40.36 | 39.28 | 39.90 | -1.07% | 0.39 | 3.76% |
| 2025-12-16 | 41.31 | 41.89 | 40.00 | 40.33 | -2.91% | 0.31 | 2.94% |
| 2025-12-15 | 40.99 | 42.98 | 40.80 | 41.54 | +1.74% | 0.73 | 6.63% |
| 2025-12-12 | 40.06 | 41.28 | 39.51 | 40.83 | +2.59% | 0.52 | 4.86% |
| 2025-12-11 | 40.32 | 40.96 | 39.78 | 39.80 | -1.22% | 0.25 | 2.42% |
| 2025-12-10 | 40.66 | 40.66 | 39.74 | 40.29 | -0.54% | 0.27 | 2.60% |
| 2025-12-09 | 40.99 | 40.99 | 40.51 | 40.51 | -0.88% | 0.17 | 1.60% |
| 2025-12-08 | 40.96 | 41.08 | 40.60 | 40.87 | -0.22% | 0.26 | 2.44% |
| 2025-12-05 | 40.29 | 40.96 | 39.32 | 40.96 | +1.69% | 0.50 | 4.73% |
| 2025-12-04 | 40.63 | 41.48 | 39.12 | 40.28 | +0.47% | 0.55 | 5.26% |
| 2025-12-03 | 40.80 | 41.41 | 40.05 | 40.09 | -0.55% | 0.25 | 2.41% |
| 2025-12-02 | 40.88 | 40.88 | 40.13 | 40.31 | -1.39% | 0.24 | 2.31% |
| 2025-12-01 | 41.11 | 41.11 | 40.52 | 40.88 | +0.05% | 0.23 | 2.14% |
| 2025-11-28 | 40.55 | 41.14 | 39.88 | 40.86 | +1.19% | 0.35 | 3.29% |
| 2025-11-27 | 39.28 | 40.99 | 39.20 | 40.38 | +3.30% | 0.70 | 6.66% |
| 2025-11-26 | 39.87 | 40.20 | 39.06 | 39.09 | -0.89% | 0.27 | 2.58% |
| 2025-11-25 | 39.33 | 40.48 | 39.00 | 39.44 | +1.31% | 0.38 | 3.61% |
| 2025-11-24 | 38.55 | 39.19 | 38.02 | 38.93 | +1.94% | 0.27 | 2.64% |
| 2025-11-21 | 40.01 | 40.80 | 38.19 | 38.19 | -6.05% | 0.56 | 5.51% |
| 2025-11-20 | 41.49 | 42.05 | 40.40 | 40.65 | -1.98% | 0.40 | 3.77% |