富奥股份 sz.000030
4.76
+1.06%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.71 | 4.78 | 4.70 | 4.76 | +1.06% | 0.48 | 0.60% |
| 2026-05-22 | 4.71 | 4.75 | 4.64 | 4.71 | +0.43% | 0.49 | 0.63% |
| 2026-05-21 | 4.75 | 4.81 | 4.67 | 4.69 | -1.05% | 0.77 | 0.97% |
| 2026-05-20 | 4.79 | 4.79 | 4.71 | 4.74 | -1.46% | 0.79 | 0.99% |
| 2026-05-19 | 4.75 | 4.83 | 4.71 | 4.81 | +1.26% | 0.75 | 0.94% |
| 2026-05-18 | 4.81 | 4.81 | 4.71 | 4.75 | -1.25% | 0.84 | 1.07% |
| 2026-05-15 | 4.85 | 4.88 | 4.79 | 4.81 | -0.62% | 0.88 | 1.09% |
| 2026-05-14 | 4.95 | 4.97 | 4.83 | 4.84 | -2.22% | 0.86 | 1.06% |
| 2026-05-13 | 4.97 | 4.97 | 4.90 | 4.95 | 0.00% | 0.83 | 1.01% |
| 2026-05-12 | 5.06 | 5.07 | 4.94 | 4.95 | -2.37% | 0.98 | 1.18% |
| 2026-05-11 | 5.13 | 5.13 | 5.03 | 5.07 | -0.78% | 0.94 | 1.11% |
| 2026-05-08 | 5.08 | 5.12 | 5.07 | 5.11 | +0.39% | 0.68 | 0.80% |
| 2026-05-07 | 5.12 | 5.13 | 5.08 | 5.09 | -0.20% | 0.71 | 0.83% |
| 2026-05-06 | 5.10 | 5.12 | 5.07 | 5.10 | +0.20% | 0.85 | 1.00% |
| 2026-04-30 | 5.10 | 5.14 | 5.07 | 5.09 | -0.20% | 0.70 | 0.82% |
| 2026-04-29 | 5.06 | 5.12 | 5.03 | 5.10 | +0.79% | 0.76 | 0.89% |
| 2026-04-28 | 5.16 | 5.17 | 5.02 | 5.06 | -1.75% | 0.86 | 1.01% |
| 2026-04-27 | 5.12 | 5.19 | 5.12 | 5.15 | +0.59% | 0.78 | 0.91% |
| 2026-04-24 | 5.20 | 5.20 | 5.09 | 5.12 | -1.73% | 1.15 | 1.34% |
| 2026-04-23 | 5.39 | 5.40 | 5.19 | 5.21 | -2.43% | 1.85 | 2.11% |