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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.38 | 5.42 | 5.24 | 5.34 | -5.49% | 2.18 | 2.44% |
| 2026-04-21 | 5.68 | 5.72 | 5.55 | 5.65 | -0.35% | 2.08 | 2.21% |
| 2026-04-20 | 5.50 | 5.78 | 5.46 | 5.67 | +3.09% | 3.80 | 4.00% |
| 2026-04-17 | 5.59 | 5.66 | 5.37 | 5.50 | +5.77% | 3.73 | 4.08% |
| 2026-04-16 | 5.18 | 5.23 | 5.17 | 5.20 | +0.97% | 0.71 | 0.81% |
| 2026-04-15 | 5.20 | 5.23 | 5.14 | 5.15 | -0.77% | 0.69 | 0.80% |
| 2026-04-14 | 5.12 | 5.20 | 5.08 | 5.19 | +1.57% | 0.89 | 1.03% |
| 2026-04-13 | 5.05 | 5.12 | 5.05 | 5.11 | -0.20% | 0.72 | 0.85% |
| 2026-04-10 | 5.01 | 5.15 | 5.01 | 5.12 | +2.20% | 0.98 | 1.14% |
| 2026-04-09 | 5.04 | 5.09 | 5.00 | 5.01 | -0.99% | 0.98 | 1.16% |
| 2026-04-08 | 4.92 | 5.07 | 4.92 | 5.06 | +5.20% | 1.69 | 2.02% |
| 2026-04-07 | 4.86 | 4.87 | 4.79 | 4.81 | +0.21% | 1.18 | 1.47% |
| 2026-04-03 | 5.12 | 5.14 | 4.80 | 4.80 | -6.25% | 2.24 | 2.74% |
| 2026-04-02 | 5.25 | 5.33 | 5.09 | 5.12 | -1.54% | 2.51 | 2.91% |
| 2026-04-01 | 5.44 | 5.46 | 5.17 | 5.20 | -6.47% | 4.49 | 5.13% |
| 2026-03-31 | 5.07 | 5.56 | 5.07 | 5.56 | +10.10% | 2.76 | 3.06% |
| 2026-03-30 | 5.02 | 5.06 | 4.96 | 5.05 | +0.60% | 0.60 | 0.72% |
| 2026-03-27 | 4.94 | 5.03 | 4.92 | 5.02 | +1.01% | 0.41 | 0.49% |
| 2026-03-26 | 4.96 | 5.03 | 4.94 | 4.97 | +0.40% | 0.50 | 0.60% |
| 2026-03-25 | 4.88 | 4.96 | 4.85 | 4.95 | +2.06% | 0.55 | 0.67% |