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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.25 | 15.58 | 14.81 | 14.95 | -3.86% | 2.47 | 4.08% |
| 2026-03-20 | 15.65 | 16.02 | 15.42 | 15.55 | -0.32% | 2.34 | 3.75% |
| 2026-03-19 | 16.08 | 16.21 | 15.53 | 15.60 | -4.29% | 2.63 | 4.19% |
| 2026-03-18 | 16.16 | 16.59 | 16.04 | 16.30 | +0.87% | 3.44 | 5.31% |
| 2026-03-17 | 16.69 | 17.30 | 16.11 | 16.16 | -1.22% | 7.42 | 11.12% |
| 2026-03-16 | 15.95 | 17.06 | 15.95 | 16.36 | +1.55% | 3.29 | 5.03% |
| 2026-03-13 | 16.20 | 16.40 | 16.04 | 16.11 | -0.92% | 1.54 | 2.39% |
| 2026-03-12 | 16.70 | 16.74 | 16.17 | 16.26 | -3.33% | 2.15 | 3.30% |
| 2026-03-11 | 17.07 | 17.07 | 16.76 | 16.82 | -1.12% | 1.55 | 2.31% |
| 2026-03-10 | 16.70 | 17.08 | 16.70 | 17.01 | +1.98% | 2.10 | 3.11% |
| 2026-03-09 | 16.90 | 17.06 | 16.41 | 16.68 | -2.34% | 2.09 | 3.16% |
| 2026-03-06 | 16.55 | 17.18 | 16.52 | 17.08 | +2.64% | 3.19 | 4.72% |
| 2026-03-05 | 16.71 | 16.96 | 16.51 | 16.64 | -0.83% | 2.57 | 3.86% |
| 2026-03-04 | 16.17 | 17.10 | 16.17 | 16.78 | +1.94% | 3.36 | 5.06% |
| 2026-03-03 | 16.98 | 17.28 | 16.45 | 16.46 | -3.06% | 3.80 | 5.69% |
| 2026-03-02 | 16.58 | 17.13 | 16.54 | 16.98 | -0.88% | 3.08 | 4.59% |
| 2026-02-27 | 16.72 | 17.43 | 16.68 | 17.13 | +2.09% | 3.91 | 5.74% |
| 2026-02-26 | 17.00 | 17.27 | 16.75 | 16.78 | -1.24% | 2.21 | 3.28% |
| 2026-02-25 | 16.99 | 17.00 | 16.70 | 16.99 | +1.25% | 1.94 | 2.88% |
| 2026-02-24 | 16.70 | 16.92 | 16.70 | 16.78 | +1.70% | 2.37 | 3.54% |