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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.45 | 6.57 | 6.39 | 6.56 | +2.45% | 0.25 | 0.94% |
| 2025-06-23 | 6.18 | 6.44 | 6.18 | 6.40 | +2.35% | 0.26 | 1.02% |
| 2025-06-20 | 6.29 | 6.34 | 6.21 | 6.25 | -0.78% | 0.21 | 0.82% |
| 2025-06-19 | 6.46 | 6.51 | 6.27 | 6.30 | -2.73% | 0.27 | 1.04% |
| 2025-06-18 | 6.55 | 6.59 | 6.46 | 6.48 | -1.79% | 0.22 | 0.85% |
| 2025-06-17 | 6.62 | 6.72 | 6.56 | 6.60 | 0.00% | 0.28 | 1.05% |
| 2025-06-16 | 6.62 | 6.69 | 6.53 | 6.60 | +0.75% | 0.25 | 0.95% |
| 2025-06-13 | 6.68 | 6.72 | 6.54 | 6.55 | -2.34% | 0.30 | 1.13% |
| 2025-06-12 | 6.67 | 6.71 | 6.62 | 6.70 | 0.00% | 0.22 | 0.81% |
| 2025-06-11 | 6.73 | 6.78 | 6.69 | 6.70 | -0.29% | 0.24 | 0.87% |
| 2025-06-10 | 6.79 | 6.84 | 6.63 | 6.72 | -1.01% | 0.35 | 1.27% |
| 2025-06-09 | 6.71 | 6.84 | 6.71 | 6.79 | +0.87% | 0.34 | 1.23% |
| 2025-06-06 | 6.71 | 6.76 | 6.66 | 6.73 | +0.29% | 0.24 | 0.89% |
| 2025-06-05 | 6.79 | 6.81 | 6.67 | 6.71 | -1.01% | 0.29 | 1.07% |
| 2025-06-04 | 6.75 | 6.81 | 6.70 | 6.78 | +0.58% | 0.33 | 1.20% |
| 2025-06-03 | 6.62 | 6.77 | 6.61 | 6.74 | +1.48% | 0.27 | 1.00% |
| 2025-05-30 | 6.69 | 6.77 | 6.62 | 6.64 | -0.73% | 0.26 | 0.96% |
| 2025-05-29 | 6.53 | 6.71 | 6.50 | 6.69 | +2.40% | 0.41 | 1.52% |
| 2025-05-28 | 6.64 | 6.69 | 6.51 | 6.54 | -1.77% | 0.27 | 1.02% |
| 2025-05-27 | 6.49 | 6.67 | 6.48 | 6.65 | +1.65% | 0.34 | 1.25% |