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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.80 | 6.89 | 6.68 | 6.88 | +1.18% | 0.41 | 1.52% |
| 2025-09-15 | 6.75 | 6.83 | 6.69 | 6.80 | +1.04% | 0.38 | 1.41% |
| 2025-09-12 | 6.77 | 6.77 | 6.71 | 6.73 | -0.44% | 0.22 | 0.81% |
| 2025-09-11 | 6.72 | 6.76 | 6.59 | 6.76 | +0.60% | 0.32 | 1.19% |
| 2025-09-10 | 6.73 | 6.78 | 6.66 | 6.72 | +0.45% | 0.23 | 0.86% |
| 2025-09-09 | 6.78 | 6.78 | 6.64 | 6.69 | -0.45% | 0.24 | 0.92% |
| 2025-09-08 | 6.68 | 6.76 | 6.66 | 6.72 | +0.90% | 0.31 | 1.17% |
| 2025-09-05 | 6.66 | 6.67 | 6.51 | 6.66 | 0.00% | 0.45 | 1.71% |
| 2025-09-04 | 6.58 | 6.71 | 6.52 | 6.66 | +1.99% | 0.50 | 1.89% |
| 2025-09-03 | 6.72 | 6.78 | 6.50 | 6.53 | -2.97% | 0.44 | 1.67% |
| 2025-09-02 | 6.75 | 6.75 | 6.60 | 6.73 | +0.15% | 0.40 | 1.50% |
| 2025-09-01 | 6.60 | 6.77 | 6.57 | 6.72 | +1.82% | 0.55 | 2.06% |
| 2025-08-29 | 6.68 | 6.74 | 6.57 | 6.60 | -1.79% | 0.62 | 2.33% |
| 2025-08-28 | 6.78 | 6.94 | 6.50 | 6.72 | -1.32% | 0.75 | 2.82% |
| 2025-08-27 | 7.22 | 7.22 | 6.80 | 6.81 | -5.15% | 1.10 | 3.97% |
| 2025-08-26 | 7.14 | 7.24 | 7.11 | 7.18 | +0.56% | 0.42 | 1.45% |
| 2025-08-25 | 7.22 | 7.23 | 7.12 | 7.14 | -0.70% | 0.49 | 1.73% |
| 2025-08-22 | 7.27 | 7.27 | 7.09 | 7.19 | -0.55% | 0.51 | 1.78% |
| 2025-08-21 | 7.31 | 7.35 | 7.21 | 7.23 | -0.55% | 0.40 | 1.38% |
| 2025-08-20 | 7.24 | 7.27 | 7.16 | 7.27 | +0.28% | 0.42 | 1.47% |