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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.49 | 18.97 | 18.26 | 18.28 | -0.92% | 5.57 | 7.54% |
| 2026-01-15 | 19.77 | 19.88 | 18.45 | 18.45 | -10.00% | 8.35 | 11.01% |
| 2026-01-14 | 21.29 | 21.80 | 20.50 | 20.50 | -10.01% | 16.03 | 19.41% |
| 2026-01-13 | 22.15 | 23.94 | 21.72 | 22.78 | +2.84% | 21.53 | 23.51% |
| 2026-01-12 | 21.61 | 22.16 | 21.43 | 22.15 | +2.03% | 9.74 | 11.23% |
| 2026-01-09 | 21.40 | 22.22 | 21.30 | 21.71 | +0.51% | 7.79 | 8.99% |
| 2026-01-08 | 21.85 | 21.96 | 21.60 | 21.60 | -2.44% | 9.26 | 10.72% |
| 2026-01-07 | 21.86 | 22.48 | 21.47 | 22.14 | -1.51% | 11.16 | 12.78% |
| 2026-01-06 | 23.33 | 23.79 | 22.40 | 22.48 | -2.81% | 12.21 | 13.41% |
| 2026-01-05 | 23.40 | 24.53 | 22.95 | 23.13 | -5.20% | 14.09 | 15.04% |
| 2025-12-31 | 25.42 | 26.50 | 24.05 | 24.40 | -6.15% | 18.50 | 18.66% |
| 2025-12-30 | 24.29 | 26.94 | 23.00 | 26.00 | +6.17% | 24.63 | 24.75% |
| 2025-12-29 | 25.48 | 25.95 | 24.00 | 24.49 | -3.89% | 13.32 | 13.39% |
| 2025-12-26 | 25.50 | 26.49 | 24.80 | 25.48 | -2.15% | 18.16 | 17.87% |
| 2025-12-25 | 24.42 | 26.50 | 23.65 | 26.04 | +5.25% | 22.46 | 22.61% |
| 2025-12-24 | 23.50 | 25.45 | 23.50 | 24.74 | -1.40% | 16.96 | 17.51% |
| 2025-12-23 | 26.61 | 27.50 | 23.85 | 25.09 | -5.32% | 21.36 | 20.42% |
| 2025-12-22 | 27.00 | 28.45 | 26.19 | 26.50 | -8.93% | 22.07 | 20.64% |
| 2025-12-19 | 29.13 | 31.22 | 28.58 | 29.10 | -3.03% | 28.30 | 23.83% |
| 2025-12-18 | 27.94 | 30.13 | 27.11 | 30.01 | +9.33% | 24.65 | 21.53% |