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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.22 | 41.69 | 40.18 | 40.84 | +0.72% | 0.39 | 3.65% |
| 2025-10-21 | 40.49 | 40.55 | 39.89 | 40.55 | +0.70% | 0.22 | 2.09% |
| 2025-10-20 | 40.20 | 40.66 | 39.90 | 40.27 | +1.33% | 0.25 | 2.41% |
| 2025-10-17 | 40.76 | 40.98 | 39.45 | 39.74 | -2.53% | 0.35 | 3.34% |
| 2025-10-16 | 41.80 | 41.88 | 40.61 | 40.77 | -2.53% | 0.38 | 3.52% |
| 2025-10-15 | 41.20 | 42.16 | 41.02 | 41.83 | +1.50% | 0.31 | 2.80% |
| 2025-10-14 | 42.43 | 42.96 | 41.03 | 41.21 | -1.39% | 0.58 | 5.28% |
| 2025-10-13 | 41.40 | 41.94 | 39.63 | 41.79 | -1.53% | 0.53 | 4.91% |
| 2025-10-10 | 42.10 | 42.99 | 41.80 | 42.44 | +0.81% | 0.58 | 5.29% |
| 2025-10-09 | 42.60 | 42.64 | 41.66 | 42.10 | -0.47% | 0.49 | 4.43% |
| 2025-09-30 | 42.40 | 42.85 | 42.01 | 42.30 | -0.56% | 0.57 | 5.19% |
| 2025-09-29 | 42.56 | 42.94 | 41.95 | 42.54 | +0.02% | 0.75 | 6.74% |
| 2025-09-26 | 42.90 | 44.39 | 42.19 | 42.53 | -0.72% | 0.87 | 7.72% |
| 2025-09-25 | 43.53 | 44.32 | 42.80 | 42.84 | -1.54% | 0.90 | 7.98% |
| 2025-09-24 | 43.01 | 44.53 | 42.88 | 43.51 | +0.28% | 0.66 | 5.80% |
| 2025-09-23 | 44.31 | 44.40 | 42.60 | 43.39 | -2.08% | 0.57 | 5.03% |
| 2025-09-22 | 43.51 | 44.49 | 43.51 | 44.31 | +0.98% | 0.47 | 4.10% |
| 2025-09-19 | 44.89 | 45.38 | 43.38 | 43.88 | -2.38% | 0.73 | 6.31% |
| 2025-09-18 | 45.96 | 46.99 | 44.40 | 44.95 | -2.73% | 1.01 | 8.50% |
| 2025-09-17 | 45.63 | 47.13 | 45.36 | 46.21 | +1.32% | 1.26 | 10.40% |