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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.42 | 27.98 | 25.12 | 27.45 | +4.77% | 20.95 | 19.40% |
| 2025-12-16 | 26.50 | 27.34 | 25.68 | 26.20 | -2.24% | 17.66 | 16.71% |
| 2025-12-15 | 25.27 | 26.88 | 24.61 | 26.80 | +6.10% | 18.88 | 18.23% |
| 2025-12-12 | 25.70 | 26.89 | 24.43 | 25.26 | -4.14% | 14.83 | 14.51% |
| 2025-12-11 | 27.00 | 27.35 | 26.00 | 26.35 | -5.56% | 15.40 | 14.56% |
| 2025-12-10 | 27.18 | 28.35 | 26.00 | 27.90 | +2.65% | 22.96 | 21.07% |
| 2025-12-09 | 27.44 | 29.50 | 26.51 | 27.18 | -6.85% | 27.62 | 25.03% |
| 2025-12-08 | 29.16 | 29.18 | 28.60 | 29.18 | +9.99% | 6.05 | 5.22% |
| 2025-12-05 | 24.12 | 26.53 | 24.12 | 26.53 | +9.99% | 15.42 | 14.95% |
| 2025-12-04 | 23.00 | 25.00 | 21.44 | 24.12 | +4.87% | 20.53 | 21.97% |
| 2025-12-03 | 24.00 | 25.79 | 23.00 | 23.00 | -10.02% | 21.57 | 22.55% |
| 2025-12-02 | 22.99 | 25.56 | 22.96 | 25.56 | +9.98% | 24.78 | 25.13% |
| 2025-12-01 | 22.90 | 24.34 | 22.49 | 23.24 | -2.43% | 20.23 | 21.71% |
| 2025-11-28 | 21.10 | 24.29 | 21.10 | 23.82 | +7.49% | 24.53 | 27.28% |
| 2025-11-27 | 21.20 | 22.50 | 20.63 | 22.16 | +7.52% | 22.35 | 25.90% |
| 2025-11-26 | 20.20 | 21.16 | 19.68 | 20.61 | -3.38% | 17.39 | 21.44% |
| 2025-11-25 | 19.20 | 23.28 | 19.20 | 21.33 | +0.61% | 22.33 | 26.75% |
| 2025-11-24 | 21.20 | 21.89 | 21.20 | 21.20 | -10.02% | 3.97 | 4.69% |
| 2025-11-21 | 24.00 | 25.98 | 23.56 | 23.56 | -10.01% | 18.15 | 18.89% |
| 2025-11-20 | 23.80 | 26.18 | 23.80 | 26.18 | +10.00% | 24.58 | 24.46% |