富瀚微
SZ300613 前复权 GEM
80.80
-1.72
(-2.08%)
今开
83.55
最高
83.78
最低
80.58
昨收
82.52
振幅
3.88%
成交量
919.4万
交易日数
1201
数据区间
2021-10-08 ~ 2026-09-30
MA5
83.77
MA10
81.34
MA20
76.12
MA60
70.09
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 83.55 | 83.78 | 80.58 | 80.80 | 919万 |
| 2 | 2026-09-29 | 82.45 | 83.00 | 80.13 | 82.52 | 1,073万 |
| 3 | 2026-09-28 | 86.70 | 86.80 | 81.39 | 82.04 | 1,465万 |
| 4 | 2026-09-24 | 86.70 | 89.88 | 86.10 | 86.88 | 1,261万 |
| 5 | 2026-09-23 | 83.49 | 87.02 | 82.80 | 86.59 | 1,357万 |
| 6 | 2026-09-22 | 83.05 | 86.88 | 82.60 | 83.74 | 1,694万 |
| 7 | 2026-09-21 | 80.96 | 83.50 | 80.20 | 82.32 | 1,818万 |
| 8 | 2026-09-18 | 76.84 | 80.50 | 75.53 | 79.80 | 1,805万 |
| 9 | 2026-09-17 | 73.42 | 76.10 | 73.02 | 74.91 | 1,646万 |
| 10 | 2026-09-16 | 67.13 | 75.60 | 66.58 | 73.75 | 1,763万 |
| 11 | 2026-09-15 | 67.27 | 68.71 | 66.52 | 67.12 | 852万 |
| 12 | 2026-09-14 | 66.05 | 67.50 | 65.01 | 66.85 | 760万 |