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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.64 | 16.82 | 16.50 | 16.50 | -0.84% | 1.88 | 2.83% |
| 2026-02-12 | 16.74 | 16.96 | 16.60 | 16.64 | -1.36% | 2.23 | 3.35% |
| 2026-02-11 | 16.90 | 17.10 | 16.86 | 16.87 | -0.35% | 2.51 | 3.72% |
| 2026-02-10 | 17.53 | 17.53 | 16.63 | 16.93 | -3.86% | 5.16 | 7.66% |
| 2026-02-09 | 17.53 | 18.12 | 17.41 | 17.61 | -0.62% | 5.52 | 7.85% |
| 2026-02-06 | 19.44 | 19.44 | 17.72 | 17.72 | -10.01% | 10.64 | 14.90% |
| 2026-02-05 | 18.41 | 19.78 | 18.30 | 19.69 | +6.72% | 13.54 | 17.57% |
| 2026-02-04 | 18.34 | 18.78 | 18.21 | 18.45 | +0.49% | 3.46 | 4.71% |
| 2026-02-03 | 17.64 | 18.39 | 17.60 | 18.36 | +4.73% | 3.85 | 5.35% |
| 2026-02-02 | 17.70 | 17.95 | 17.52 | 17.53 | -1.41% | 1.98 | 2.80% |
| 2026-01-30 | 17.94 | 18.08 | 17.50 | 17.78 | -0.11% | 2.82 | 3.99% |
| 2026-01-29 | 18.33 | 18.39 | 17.71 | 17.80 | -4.20% | 4.44 | 6.24% |
| 2026-01-28 | 18.45 | 19.07 | 18.03 | 18.58 | -0.21% | 6.64 | 9.04% |
| 2026-01-27 | 17.78 | 18.80 | 17.32 | 18.62 | +3.62% | 7.51 | 10.30% |
| 2026-01-26 | 18.46 | 18.79 | 17.69 | 17.97 | -5.32% | 5.90 | 8.20% |
| 2026-01-23 | 18.21 | 19.15 | 18.17 | 18.98 | +4.80% | 6.96 | 9.29% |
| 2026-01-22 | 17.63 | 18.12 | 17.62 | 18.11 | +1.91% | 3.56 | 4.97% |
| 2026-01-21 | 18.30 | 18.30 | 17.68 | 17.77 | -2.31% | 3.83 | 5.40% |
| 2026-01-20 | 18.50 | 18.70 | 18.00 | 18.19 | -0.55% | 4.51 | 6.17% |
| 2026-01-19 | 18.29 | 18.46 | 18.09 | 18.29 | +0.05% | 3.68 | 5.05% |