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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.22 | 7.24 | 7.12 | 7.17 | -0.83% | 0.46 | 1.62% |
| 2025-07-21 | 7.12 | 7.25 | 7.09 | 7.23 | +1.40% | 0.43 | 1.50% |
| 2025-07-18 | 7.14 | 7.15 | 7.03 | 7.13 | 0.00% | 0.32 | 1.15% |
| 2025-07-17 | 7.06 | 7.15 | 7.03 | 7.13 | +1.13% | 0.37 | 1.32% |
| 2025-07-16 | 7.00 | 7.06 | 6.93 | 7.05 | +1.44% | 0.35 | 1.26% |
| 2025-07-15 | 6.95 | 7.03 | 6.82 | 6.95 | -0.57% | 0.39 | 1.43% |
| 2025-07-14 | 6.96 | 7.13 | 6.95 | 6.99 | +1.45% | 0.43 | 1.55% |
| 2025-07-11 | 6.91 | 6.93 | 6.82 | 6.89 | +0.14% | 0.30 | 1.09% |
| 2025-07-10 | 6.86 | 6.94 | 6.86 | 6.88 | +0.14% | 0.27 | 0.97% |
| 2025-07-09 | 6.88 | 6.92 | 6.82 | 6.87 | +0.43% | 0.30 | 1.08% |
| 2025-07-08 | 6.80 | 6.90 | 6.77 | 6.84 | +0.43% | 0.31 | 1.13% |
| 2025-07-07 | 6.73 | 6.85 | 6.72 | 6.81 | +0.73% | 0.29 | 1.06% |
| 2025-07-04 | 6.82 | 6.84 | 6.73 | 6.76 | -0.43% | 0.28 | 1.02% |
| 2025-07-03 | 6.78 | 6.81 | 6.73 | 6.79 | +0.44% | 0.26 | 0.93% |
| 2025-07-02 | 6.82 | 6.82 | 6.71 | 6.76 | -0.14% | 0.26 | 0.96% |
| 2025-07-01 | 6.70 | 6.79 | 6.67 | 6.77 | +1.02% | 0.39 | 1.42% |
| 2025-06-30 | 6.67 | 6.72 | 6.62 | 6.70 | +1.19% | 0.33 | 1.23% |
| 2025-06-27 | 6.54 | 6.72 | 6.53 | 6.62 | +1.35% | 0.31 | 1.16% |
| 2025-06-26 | 6.55 | 6.61 | 6.51 | 6.54 | -0.60% | 0.19 | 0.71% |
| 2025-06-25 | 6.58 | 6.61 | 6.50 | 6.58 | +0.30% | 0.21 | 0.80% |