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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.79 | 5.87 | 5.74 | 5.85 | +1.69% | 0.59 | 0.59% |
| 2025-06-24 | 5.64 | 5.77 | 5.63 | 5.75 | +2.79% | 0.50 | 0.51% |
| 2025-06-23 | 5.54 | 5.64 | 5.49 | 5.60 | +0.70% | 0.33 | 0.34% |
| 2025-06-20 | 5.55 | 5.60 | 5.51 | 5.56 | 0.00% | 0.32 | 0.34% |
| 2025-06-19 | 5.61 | 5.66 | 5.52 | 5.56 | -0.87% | 0.32 | 0.34% |
| 2025-06-18 | 5.66 | 5.68 | 5.57 | 5.61 | -1.37% | 0.34 | 0.36% |
| 2025-06-17 | 5.71 | 5.73 | 5.65 | 5.69 | -0.51% | 0.34 | 0.35% |
| 2025-06-16 | 5.76 | 5.79 | 5.69 | 5.71 | -0.68% | 0.48 | 0.49% |
| 2025-06-13 | 5.90 | 5.93 | 5.74 | 5.75 | -2.96% | 0.52 | 0.51% |
| 2025-06-12 | 5.93 | 5.97 | 5.87 | 5.93 | -0.33% | 0.32 | 0.31% |
| 2025-06-11 | 5.87 | 6.00 | 5.86 | 5.95 | +1.67% | 0.51 | 0.49% |
| 2025-06-10 | 5.94 | 6.02 | 5.79 | 5.85 | -1.48% | 0.64 | 0.62% |
| 2025-06-09 | 6.05 | 6.12 | 5.91 | 5.94 | -1.93% | 0.79 | 0.76% |
| 2025-06-06 | 5.92 | 6.09 | 5.87 | 6.06 | +2.31% | 0.80 | 0.77% |
| 2025-06-05 | 5.88 | 5.94 | 5.81 | 5.92 | +0.66% | 0.44 | 0.43% |
| 2025-06-04 | 5.94 | 5.94 | 5.82 | 5.88 | -0.33% | 0.50 | 0.49% |
| 2025-06-03 | 5.96 | 5.97 | 5.89 | 5.90 | -0.66% | 0.55 | 0.54% |
| 2025-05-30 | 6.10 | 6.10 | 5.91 | 5.94 | -2.87% | 0.74 | 0.72% |
| 2025-05-29 | 6.01 | 6.17 | 5.99 | 6.11 | +1.62% | 0.65 | 0.61% |
| 2025-05-28 | 6.00 | 6.09 | 5.97 | 6.02 | +0.16% | 0.60 | 0.57% |