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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.06 | 7.27 | 7.03 | 7.25 | +2.55% | 0.79 | 2.76% |
| 2025-08-18 | 7.23 | 7.23 | 7.07 | 7.07 | -1.12% | 0.64 | 2.24% |
| 2025-08-15 | 7.10 | 7.18 | 7.08 | 7.15 | +1.27% | 0.37 | 1.30% |
| 2025-08-14 | 7.26 | 7.26 | 7.05 | 7.06 | -2.35% | 0.45 | 1.60% |
| 2025-08-13 | 7.40 | 7.40 | 7.20 | 7.23 | -1.36% | 0.44 | 1.51% |
| 2025-08-12 | 7.41 | 7.47 | 7.29 | 7.33 | -0.54% | 0.38 | 1.28% |
| 2025-08-11 | 7.29 | 7.39 | 7.20 | 7.37 | +1.52% | 0.47 | 1.60% |
| 2025-08-08 | 7.23 | 7.29 | 7.15 | 7.26 | +0.41% | 0.43 | 1.50% |
| 2025-08-07 | 7.26 | 7.43 | 7.22 | 7.23 | -0.41% | 0.59 | 2.03% |
| 2025-08-06 | 7.34 | 7.40 | 7.21 | 7.26 | -0.82% | 0.45 | 1.55% |
| 2025-08-05 | 7.28 | 7.36 | 7.24 | 7.32 | +0.55% | 0.33 | 1.13% |
| 2025-08-04 | 7.18 | 7.30 | 7.12 | 7.28 | +0.55% | 0.44 | 1.54% |
| 2025-08-01 | 7.18 | 7.32 | 7.14 | 7.24 | +0.84% | 0.53 | 1.82% |
| 2025-07-31 | 7.17 | 7.26 | 7.14 | 7.18 | -0.55% | 0.36 | 1.26% |
| 2025-07-30 | 7.24 | 7.28 | 7.14 | 7.22 | -0.41% | 0.40 | 1.38% |
| 2025-07-29 | 7.24 | 7.27 | 7.17 | 7.25 | +0.28% | 0.38 | 1.31% |
| 2025-07-28 | 7.25 | 7.32 | 7.22 | 7.23 | -0.14% | 0.31 | 1.08% |
| 2025-07-25 | 7.15 | 7.27 | 7.14 | 7.24 | +0.98% | 0.45 | 1.58% |
| 2025-07-24 | 7.12 | 7.24 | 7.11 | 7.17 | +0.56% | 0.34 | 1.18% |
| 2025-07-23 | 7.18 | 7.18 | 7.09 | 7.13 | -0.56% | 0.35 | 1.24% |