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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.02 | 6.07 | 5.91 | 6.01 | -0.32% | 0.55 | 0.53% |
| 2025-05-26 | 6.03 | 6.12 | 5.97 | 6.03 | 0.00% | 0.65 | 0.62% |
| 2025-05-23 | 6.17 | 6.21 | 5.99 | 6.03 | -2.06% | 0.88 | 0.83% |
| 2025-05-22 | 6.22 | 6.27 | 6.14 | 6.15 | -1.56% | 0.75 | 0.70% |
| 2025-05-21 | 6.15 | 6.34 | 6.12 | 6.25 | +1.58% | 1.21 | 1.12% |
| 2025-05-20 | 6.04 | 6.19 | 6.04 | 6.15 | +1.28% | 1.09 | 1.03% |
| 2025-05-19 | 6.06 | 6.14 | 5.92 | 6.08 | -0.16% | 0.90 | 0.86% |
| 2025-05-16 | 5.94 | 6.24 | 5.93 | 6.09 | +1.96% | 1.14 | 1.08% |
| 2025-05-15 | 5.98 | 6.01 | 5.91 | 5.97 | -0.16% | 0.39 | 0.38% |
| 2025-05-14 | 5.97 | 6.04 | 5.89 | 5.98 | -0.65% | 0.66 | 0.63% |
| 2025-05-13 | 6.05 | 6.11 | 5.95 | 6.02 | +0.33% | 0.95 | 0.91% |
| 2025-05-12 | 6.11 | 6.19 | 5.94 | 6.00 | +0.33% | 0.93 | 0.89% |
| 2025-05-09 | 5.94 | 6.07 | 5.88 | 5.98 | +1.16% | 1.11 | 1.07% |
| 2025-05-08 | 5.85 | 6.03 | 5.84 | 5.91 | +0.83% | 0.85 | 0.83% |
| 2025-05-07 | 5.85 | 5.96 | 5.84 | 5.86 | +0.50% | 0.87 | 0.85% |
| 2025-05-06 | 5.75 | 5.84 | 5.74 | 5.83 | +1.87% | 0.80 | 0.80% |