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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.04 | 6.25 | 6.02 | 6.25 | +3.14% | 1.22 | 1.18% |
| 2025-08-19 | 6.06 | 6.14 | 5.99 | 6.06 | 0.00% | 1.02 | 1.01% |
| 2025-08-18 | 6.09 | 6.13 | 6.04 | 6.06 | -0.33% | 1.05 | 1.04% |
| 2025-08-15 | 6.06 | 6.16 | 6.04 | 6.08 | +0.16% | 0.77 | 0.76% |
| 2025-08-14 | 6.19 | 6.21 | 6.05 | 6.07 | -1.46% | 0.69 | 0.68% |
| 2025-08-13 | 6.19 | 6.28 | 6.13 | 6.16 | 0.00% | 1.08 | 1.04% |
| 2025-08-12 | 6.17 | 6.19 | 6.11 | 6.16 | -0.16% | 0.42 | 0.40% |
| 2025-08-11 | 6.16 | 6.19 | 6.13 | 6.17 | +0.16% | 0.56 | 0.55% |
| 2025-08-08 | 6.12 | 6.16 | 6.08 | 6.16 | +0.65% | 0.49 | 0.48% |
| 2025-08-07 | 6.20 | 6.22 | 6.09 | 6.12 | -1.61% | 0.67 | 0.66% |
| 2025-08-06 | 6.10 | 6.24 | 6.07 | 6.22 | +2.13% | 0.93 | 0.90% |
| 2025-08-05 | 6.04 | 6.12 | 6.02 | 6.09 | +1.50% | 0.90 | 0.89% |
| 2025-08-04 | 5.92 | 6.00 | 5.90 | 6.00 | +0.50% | 0.38 | 0.39% |
| 2025-08-01 | 5.93 | 6.04 | 5.92 | 5.97 | +0.51% | 0.59 | 0.59% |
| 2025-07-31 | 6.00 | 6.02 | 5.91 | 5.94 | -0.83% | 0.57 | 0.57% |
| 2025-07-30 | 6.03 | 6.08 | 5.96 | 5.99 | -0.83% | 0.51 | 0.51% |
| 2025-07-29 | 6.06 | 6.06 | 5.96 | 6.04 | +0.17% | 0.52 | 0.52% |
| 2025-07-28 | 6.06 | 6.08 | 6.02 | 6.03 | -0.33% | 0.52 | 0.51% |
| 2025-07-25 | 6.12 | 6.12 | 6.03 | 6.05 | -0.98% | 0.36 | 0.35% |
| 2025-07-24 | 6.06 | 6.14 | 6.05 | 6.11 | +0.99% | 0.63 | 0.62% |