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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.19 | 16.40 | 15.65 | 15.84 | -3.30% | 4.37 | 6.91% |
| 2026-04-20 | 16.16 | 16.60 | 15.86 | 16.38 | +1.36% | 4.36 | 6.74% |
| 2026-04-17 | 16.75 | 16.75 | 16.10 | 16.16 | -4.49% | 6.19 | 9.51% |
| 2026-04-16 | 17.30 | 17.32 | 16.66 | 16.92 | -5.53% | 7.75 | 11.52% |
| 2026-04-15 | 16.53 | 18.00 | 16.45 | 17.91 | +8.09% | 12.92 | 18.74% |
| 2026-04-14 | 16.99 | 17.12 | 16.30 | 16.57 | -3.33% | 7.55 | 11.44% |
| 2026-04-13 | 17.72 | 17.95 | 17.02 | 17.14 | -1.32% | 7.56 | 10.95% |
| 2026-04-10 | 18.00 | 18.09 | 17.35 | 17.37 | -5.19% | 10.96 | 15.63% |
| 2026-04-09 | 19.00 | 19.41 | 18.05 | 18.32 | -7.80% | 13.73 | 18.49% |
| 2026-04-08 | 20.21 | 21.54 | 19.66 | 19.87 | -4.97% | 19.13 | 23.66% |
| 2026-04-07 | 19.10 | 22.15 | 18.13 | 20.91 | +3.82% | 20.77 | 25.61% |
| 2026-04-03 | 18.69 | 20.56 | 18.45 | 20.14 | +7.76% | 21.03 | 26.75% |
| 2026-04-02 | 17.10 | 18.69 | 16.83 | 18.69 | +10.01% | 12.77 | 17.99% |
| 2026-04-01 | 16.98 | 17.50 | 16.25 | 16.99 | -2.13% | 9.41 | 14.07% |
| 2026-03-31 | 16.97 | 17.90 | 16.97 | 17.36 | +2.60% | 13.93 | 19.90% |
| 2026-03-30 | 15.38 | 16.92 | 15.15 | 16.92 | +10.01% | 8.39 | 12.95% |
| 2026-03-27 | 15.02 | 15.46 | 14.96 | 15.38 | +1.38% | 1.78 | 2.92% |
| 2026-03-26 | 15.76 | 15.82 | 15.07 | 15.17 | -4.83% | 2.82 | 4.63% |
| 2026-03-25 | 15.51 | 16.09 | 15.50 | 15.94 | +2.84% | 3.22 | 5.10% |
| 2026-03-24 | 14.95 | 15.54 | 14.92 | 15.50 | +3.68% | 2.74 | 4.51% |