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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.50 | 6.57 | 6.43 | 6.55 | +0.60% | 0.29 | 1.10% |
| 2025-05-23 | 6.56 | 6.66 | 6.51 | 6.51 | -0.30% | 0.39 | 1.47% |
| 2025-05-22 | 6.61 | 6.66 | 6.51 | 6.53 | -2.06% | 0.32 | 1.21% |
| 2025-05-21 | 6.67 | 6.85 | 6.65 | 6.66 | -0.59% | 0.38 | 1.40% |
| 2025-05-20 | 6.58 | 6.70 | 6.55 | 6.70 | +1.79% | 0.34 | 1.28% |
| 2025-05-19 | 6.61 | 6.61 | 6.49 | 6.59 | -0.30% | 0.36 | 1.35% |
| 2025-05-16 | 6.47 | 6.81 | 6.46 | 6.61 | +2.12% | 0.65 | 2.43% |
| 2025-05-15 | 6.56 | 6.56 | 6.44 | 6.47 | -1.20% | 0.22 | 0.83% |
| 2025-05-14 | 6.57 | 6.60 | 6.48 | 6.55 | -0.15% | 0.20 | 0.74% |
| 2025-05-13 | 6.59 | 6.62 | 6.54 | 6.56 | -0.15% | 0.21 | 0.77% |
| 2025-05-12 | 6.57 | 6.57 | 6.48 | 6.57 | +0.91% | 0.23 | 0.85% |
| 2025-05-09 | 6.55 | 6.57 | 6.46 | 6.51 | -0.45% | 0.22 | 0.83% |
| 2025-05-08 | 6.48 | 6.56 | 6.45 | 6.54 | +0.45% | 0.27 | 1.00% |
| 2025-05-07 | 6.48 | 6.58 | 6.47 | 6.51 | +1.07% | 0.39 | 1.49% |
| 2025-05-06 | 6.43 | 6.44 | 6.36 | 6.44 | +1.08% | 0.34 | 1.29% |