合富中国 sh.603122
13.64
+1.49%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.39 | 13.71 | 13.38 | 13.64 | +1.49% | 1.50 | 2.78% |
| 2026-05-21 | 13.97 | 14.06 | 13.38 | 13.44 | -4.48% | 2.09 | 3.83% |
| 2026-05-20 | 14.36 | 14.37 | 13.85 | 14.07 | -1.95% | 1.70 | 3.05% |
| 2026-05-19 | 14.30 | 14.61 | 14.20 | 14.35 | +0.28% | 1.54 | 2.70% |
| 2026-05-18 | 14.47 | 14.47 | 14.25 | 14.31 | -1.11% | 1.42 | 2.49% |
| 2026-05-15 | 14.78 | 14.84 | 14.34 | 14.47 | -3.02% | 2.60 | 4.49% |
| 2026-05-14 | 15.79 | 15.84 | 14.92 | 14.92 | -5.09% | 3.83 | 6.33% |
| 2026-05-13 | 15.64 | 15.98 | 15.35 | 15.72 | -0.51% | 3.61 | 5.77% |
| 2026-05-12 | 16.05 | 16.33 | 15.70 | 15.80 | -2.65% | 3.78 | 5.99% |
| 2026-05-11 | 16.18 | 16.40 | 15.67 | 16.23 | +1.18% | 4.65 | 7.32% |
| 2026-05-08 | 15.72 | 16.17 | 15.66 | 16.04 | +1.91% | 3.82 | 6.02% |
| 2026-05-07 | 15.54 | 15.79 | 15.40 | 15.74 | +1.29% | 2.92 | 4.69% |
| 2026-05-06 | 15.16 | 15.64 | 15.06 | 15.54 | +3.26% | 3.25 | 5.30% |
| 2026-04-30 | 15.30 | 15.32 | 14.98 | 15.05 | -1.31% | 2.14 | 3.57% |
| 2026-04-29 | 15.33 | 15.40 | 15.00 | 15.25 | -1.93% | 2.39 | 3.94% |
| 2026-04-28 | 15.32 | 15.78 | 15.26 | 15.55 | +0.78% | 3.48 | 5.61% |
| 2026-04-27 | 15.23 | 15.45 | 14.98 | 15.43 | +1.31% | 2.27 | 3.75% |
| 2026-04-24 | 15.37 | 15.58 | 15.11 | 15.23 | -1.42% | 2.23 | 3.66% |
| 2026-04-23 | 15.75 | 15.80 | 15.39 | 15.45 | -2.95% | 2.96 | 4.80% |
| 2026-04-22 | 15.66 | 15.94 | 15.51 | 15.92 | +0.51% | 3.18 | 5.08% |