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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.55 | 6.64 | 6.50 | 6.62 | +1.07% | 0.36 | 1.36% |
| 2025-10-21 | 6.41 | 6.56 | 6.37 | 6.55 | +2.34% | 0.41 | 1.60% |
| 2025-10-20 | 6.31 | 6.40 | 6.31 | 6.40 | +1.91% | 0.28 | 1.11% |
| 2025-10-17 | 6.35 | 6.43 | 6.28 | 6.28 | -1.57% | 0.33 | 1.29% |
| 2025-10-16 | 6.40 | 6.40 | 6.32 | 6.38 | -0.31% | 0.23 | 0.92% |
| 2025-10-15 | 6.36 | 6.42 | 6.32 | 6.40 | +0.63% | 0.25 | 0.98% |
| 2025-10-14 | 6.41 | 6.44 | 6.34 | 6.36 | 0.00% | 0.30 | 1.18% |
| 2025-10-13 | 6.28 | 6.39 | 6.12 | 6.36 | -0.93% | 0.34 | 1.35% |
| 2025-10-10 | 6.39 | 6.44 | 6.37 | 6.42 | +0.31% | 0.32 | 1.27% |
| 2025-10-09 | 6.45 | 6.46 | 6.34 | 6.40 | -0.31% | 0.29 | 1.13% |
| 2025-09-30 | 6.45 | 6.48 | 6.40 | 6.42 | -0.16% | 0.33 | 1.31% |
| 2025-09-29 | 6.44 | 6.46 | 6.31 | 6.43 | 0.00% | 0.43 | 1.70% |
| 2025-09-26 | 6.45 | 6.54 | 6.31 | 6.43 | -1.23% | 0.68 | 2.65% |
| 2025-09-25 | 6.84 | 6.85 | 6.51 | 6.51 | -4.69% | 1.12 | 4.25% |
| 2025-09-24 | 6.95 | 7.30 | 6.76 | 6.83 | -2.71% | 1.78 | 6.47% |
| 2025-09-23 | 7.08 | 7.20 | 6.80 | 7.02 | +0.57% | 1.67 | 6.01% |
| 2025-09-22 | 6.73 | 7.00 | 6.70 | 6.98 | +4.33% | 1.27 | 4.63% |
| 2025-09-19 | 6.83 | 6.83 | 6.66 | 6.69 | -2.19% | 0.39 | 1.44% |
| 2025-09-18 | 6.88 | 6.93 | 6.78 | 6.84 | -0.15% | 0.44 | 1.62% |
| 2025-09-17 | 6.87 | 6.92 | 6.81 | 6.85 | -0.44% | 0.29 | 1.06% |