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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.10 | 6.15 | 6.03 | 6.05 | -1.14% | 0.48 | 0.47% |
| 2025-07-22 | 6.04 | 6.16 | 5.99 | 6.12 | +0.82% | 0.62 | 0.61% |
| 2025-07-21 | 5.93 | 6.08 | 5.88 | 6.07 | +2.19% | 0.79 | 0.79% |
| 2025-07-18 | 6.01 | 6.05 | 5.87 | 5.94 | -1.16% | 0.64 | 0.65% |
| 2025-07-17 | 5.95 | 6.07 | 5.91 | 6.01 | +1.01% | 0.61 | 0.61% |
| 2025-07-16 | 5.88 | 5.96 | 5.85 | 5.95 | +1.36% | 0.45 | 0.46% |
| 2025-07-15 | 5.88 | 5.95 | 5.84 | 5.87 | -0.34% | 0.45 | 0.45% |
| 2025-07-14 | 5.86 | 5.93 | 5.82 | 5.89 | +0.86% | 0.54 | 0.55% |
| 2025-07-11 | 5.85 | 5.88 | 5.82 | 5.84 | -0.17% | 0.55 | 0.56% |
| 2025-07-10 | 5.85 | 5.86 | 5.78 | 5.85 | +0.17% | 0.24 | 0.24% |
| 2025-07-09 | 5.82 | 5.89 | 5.81 | 5.84 | +0.69% | 0.40 | 0.41% |
| 2025-07-08 | 5.78 | 5.83 | 5.76 | 5.80 | 0.00% | 0.41 | 0.42% |
| 2025-07-07 | 5.77 | 5.80 | 5.72 | 5.80 | +0.52% | 0.36 | 0.38% |
| 2025-07-04 | 5.86 | 5.88 | 5.74 | 5.77 | -1.54% | 0.54 | 0.56% |
| 2025-07-03 | 5.90 | 5.94 | 5.84 | 5.86 | -0.51% | 0.53 | 0.54% |
| 2025-07-02 | 5.91 | 5.93 | 5.84 | 5.89 | -0.17% | 0.42 | 0.43% |
| 2025-07-01 | 5.88 | 5.96 | 5.85 | 5.90 | +0.17% | 0.44 | 0.45% |
| 2025-06-30 | 5.88 | 5.91 | 5.73 | 5.89 | -0.17% | 0.62 | 0.63% |
| 2025-06-27 | 5.85 | 5.92 | 5.78 | 5.90 | +2.54% | 0.74 | 0.73% |
| 2025-06-26 | 5.85 | 5.87 | 5.73 | 5.75 | -1.67% | 0.45 | 0.46% |