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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.86 | 45.79 | 43.72 | 45.61 | +3.99% | 1.07 | 9.10% |
| 2025-09-15 | 44.08 | 44.86 | 43.63 | 43.86 | -0.50% | 0.44 | 3.78% |
| 2025-09-12 | 44.05 | 44.85 | 43.90 | 44.08 | +0.07% | 0.53 | 4.55% |
| 2025-09-11 | 43.22 | 44.08 | 42.50 | 44.05 | +2.18% | 0.71 | 6.24% |
| 2025-09-10 | 43.55 | 43.92 | 43.10 | 43.11 | -1.01% | 0.43 | 3.81% |
| 2025-09-09 | 44.90 | 44.90 | 43.44 | 43.55 | -3.18% | 0.56 | 4.90% |
| 2025-09-08 | 44.32 | 45.30 | 44.10 | 44.98 | +1.40% | 0.52 | 4.41% |
| 2025-09-05 | 43.54 | 44.66 | 43.20 | 44.36 | +2.21% | 0.54 | 4.64% |
| 2025-09-04 | 45.00 | 45.29 | 42.50 | 43.40 | -3.98% | 0.73 | 6.35% |
| 2025-09-03 | 45.80 | 48.08 | 45.11 | 45.20 | -0.15% | 0.97 | 8.07% |
| 2025-09-02 | 45.10 | 45.89 | 43.14 | 45.27 | +0.60% | 1.03 | 8.85% |
| 2025-09-01 | 45.29 | 45.48 | 44.57 | 45.00 | -0.51% | 0.59 | 5.08% |
| 2025-08-29 | 45.30 | 45.94 | 44.90 | 45.23 | +0.78% | 0.61 | 5.14% |
| 2025-08-28 | 45.80 | 46.38 | 43.38 | 44.88 | -1.90% | 1.16 | 9.95% |
| 2025-08-27 | 47.55 | 47.80 | 45.67 | 45.75 | -5.24% | 1.82 | 14.95% |
| 2025-08-26 | 48.02 | 48.75 | 47.31 | 48.28 | +0.86% | 1.24 | 9.88% |
| 2025-08-25 | 47.67 | 48.45 | 47.38 | 47.87 | +0.42% | 0.96 | 7.65% |
| 2025-08-22 | 48.48 | 48.48 | 47.49 | 47.67 | -1.08% | 1.01 | 8.09% |
| 2025-08-21 | 48.46 | 48.90 | 47.80 | 48.19 | -1.07% | 1.31 | 10.42% |
| 2025-08-20 | 47.71 | 49.29 | 47.02 | 48.71 | +1.88% | 1.85 | 14.63% |