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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.80 | 23.80 | 23.80 | 23.80 | nan% | nan | nan% |
| 2025-11-18 | 23.80 | 23.80 | 23.80 | 23.80 | nan% | nan | nan% |
| 2025-11-17 | 23.80 | 23.80 | 23.80 | 23.80 | nan% | nan | nan% |
| 2025-11-14 | 21.62 | 24.31 | 20.15 | 23.80 | +7.69% | 26.18 | 28.48% |
| 2025-11-13 | 21.00 | 22.10 | 20.97 | 22.10 | +10.01% | 10.52 | 12.14% |
| 2025-11-12 | 20.00 | 20.09 | 19.01 | 20.09 | +10.02% | 12.23 | 15.38% |
| 2025-11-11 | 17.00 | 18.26 | 16.99 | 18.26 | +10.00% | 8.70 | 12.25% |
| 2025-11-10 | 15.00 | 17.35 | 14.30 | 16.60 | +5.26% | 19.13 | 28.92% |
| 2025-11-07 | 14.14 | 15.77 | 13.00 | 15.77 | +9.97% | 17.81 | 31.85% |
| 2025-11-06 | 14.34 | 14.34 | 13.14 | 14.34 | +9.97% | 17.57 | 31.50% |
| 2025-11-05 | 13.04 | 13.04 | 13.04 | 13.04 | +10.04% | 0.77 | 1.47% |
| 2025-11-04 | 11.85 | 11.85 | 11.61 | 11.85 | +10.03% | 2.92 | 6.20% |
| 2025-11-03 | 10.77 | 10.77 | 10.51 | 10.77 | +10.01% | 2.71 | 6.34% |
| 2025-10-31 | 9.56 | 9.79 | 9.30 | 9.79 | +10.00% | 4.79 | 12.45% |
| 2025-10-30 | 8.27 | 8.90 | 7.79 | 8.90 | +10.01% | 7.01 | 20.48% |
| 2025-10-29 | 7.87 | 8.09 | 7.69 | 8.09 | +10.07% | 1.86 | 5.87% |
| 2025-10-28 | 6.65 | 7.35 | 6.58 | 7.35 | +10.03% | 2.62 | 9.22% |
| 2025-10-27 | 6.64 | 6.90 | 6.52 | 6.68 | +1.67% | 0.67 | 2.49% |
| 2025-10-24 | 6.68 | 6.68 | 6.56 | 6.57 | -1.05% | 0.25 | 0.97% |
| 2025-10-23 | 6.59 | 6.65 | 6.56 | 6.64 | +0.30% | 0.29 | 1.11% |