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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.03 | 43.20 | 41.47 | 41.47 | -0.77% | 0.75 | 6.77% |
| 2025-11-18 | 42.39 | 42.94 | 41.50 | 41.79 | -2.02% | 0.30 | 2.74% |
| 2025-11-17 | 42.11 | 43.30 | 41.71 | 42.65 | +1.48% | 0.50 | 4.49% |
| 2025-11-14 | 41.72 | 42.95 | 41.64 | 42.03 | +0.74% | 0.63 | 5.71% |
| 2025-11-13 | 40.90 | 42.13 | 40.68 | 41.72 | +1.96% | 0.39 | 3.63% |
| 2025-11-12 | 41.60 | 41.74 | 40.87 | 40.92 | -1.78% | 0.34 | 3.13% |
| 2025-11-11 | 42.26 | 42.65 | 41.60 | 41.66 | -1.42% | 0.34 | 3.13% |
| 2025-11-10 | 42.03 | 42.28 | 41.50 | 42.26 | +1.00% | 0.39 | 3.55% |
| 2025-11-07 | 42.42 | 42.87 | 41.79 | 41.84 | -1.99% | 0.48 | 4.36% |
| 2025-11-06 | 42.24 | 43.29 | 42.01 | 42.69 | +1.07% | 0.50 | 4.53% |
| 2025-11-05 | 41.70 | 43.20 | 41.53 | 42.24 | +0.57% | 0.50 | 4.50% |
| 2025-11-04 | 43.61 | 43.61 | 41.61 | 42.00 | -3.69% | 0.73 | 6.60% |
| 2025-11-03 | 43.79 | 44.17 | 42.88 | 43.61 | -0.41% | 0.78 | 6.87% |
| 2025-10-31 | 40.41 | 44.22 | 40.41 | 43.79 | +8.39% | 2.01 | 17.90% |
| 2025-10-30 | 41.35 | 41.60 | 40.39 | 40.40 | -2.18% | 0.46 | 4.32% |
| 2025-10-29 | 41.65 | 41.75 | 40.90 | 41.30 | -1.13% | 0.46 | 4.31% |
| 2025-10-28 | 41.96 | 43.83 | 41.68 | 41.77 | -1.49% | 0.85 | 7.67% |
| 2025-10-27 | 41.04 | 42.49 | 40.82 | 42.40 | +3.59% | 0.80 | 7.39% |
| 2025-10-24 | 40.67 | 41.38 | 40.53 | 40.93 | +0.64% | 0.43 | 3.99% |
| 2025-10-23 | 40.60 | 40.77 | 40.00 | 40.67 | -0.42% | 0.27 | 2.57% |