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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.76 | 4.86 | 4.70 | 4.85 | +3.41% | 0.61 | 0.77% |
| 2026-03-23 | 4.95 | 4.96 | 4.64 | 4.69 | -6.39% | 0.82 | 1.03% |
| 2026-03-20 | 5.10 | 5.13 | 5.00 | 5.01 | -1.57% | 0.66 | 0.79% |
| 2026-03-19 | 5.16 | 5.18 | 5.06 | 5.09 | -2.12% | 0.57 | 0.67% |
| 2026-03-18 | 5.26 | 5.27 | 5.16 | 5.20 | -1.14% | 0.79 | 0.91% |
| 2026-03-17 | 5.29 | 5.34 | 5.24 | 5.26 | -0.38% | 0.58 | 0.65% |
| 2026-03-16 | 5.35 | 5.38 | 5.26 | 5.28 | -1.49% | 0.71 | 0.81% |
| 2026-03-13 | 5.33 | 5.44 | 5.33 | 5.36 | +0.19% | 0.62 | 0.69% |
| 2026-03-12 | 5.41 | 5.43 | 5.34 | 5.35 | -0.56% | 0.58 | 0.64% |
| 2026-03-11 | 5.36 | 5.41 | 5.33 | 5.38 | +0.56% | 0.55 | 0.61% |
| 2026-03-10 | 5.30 | 5.38 | 5.28 | 5.35 | +1.52% | 0.65 | 0.73% |
| 2026-03-09 | 5.30 | 5.32 | 5.23 | 5.27 | -1.50% | 0.85 | 0.97% |
| 2026-03-06 | 5.27 | 5.37 | 5.24 | 5.35 | +1.52% | 0.58 | 0.65% |
| 2026-03-05 | 5.30 | 5.35 | 5.25 | 5.27 | +1.15% | 0.76 | 0.86% |
| 2026-03-04 | 5.37 | 5.40 | 5.21 | 5.21 | -3.70% | 0.97 | 1.10% |
| 2026-03-03 | 5.54 | 5.57 | 5.37 | 5.41 | -2.17% | 0.92 | 1.01% |
| 2026-03-02 | 5.49 | 5.58 | 5.45 | 5.53 | -0.54% | 0.81 | 0.88% |
| 2026-02-27 | 5.57 | 5.58 | 5.51 | 5.56 | -0.36% | 0.56 | 0.61% |
| 2026-02-26 | 5.60 | 5.62 | 5.54 | 5.58 | 0.00% | 0.66 | 0.71% |
| 2026-02-25 | 5.57 | 5.64 | 5.55 | 5.58 | +0.18% | 0.90 | 0.96% |