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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.47 | 5.64 | 5.44 | 5.57 | +2.77% | 1.05 | 1.14% |
| 2026-02-13 | 5.51 | 5.51 | 5.42 | 5.42 | -1.81% | 0.63 | 0.69% |
| 2026-02-12 | 5.53 | 5.55 | 5.50 | 5.52 | +0.36% | 0.77 | 0.83% |
| 2026-02-11 | 5.49 | 5.56 | 5.45 | 5.50 | +1.10% | 0.92 | 1.00% |
| 2026-02-10 | 5.44 | 5.47 | 5.40 | 5.44 | +0.18% | 0.43 | 0.47% |
| 2026-02-09 | 5.43 | 5.44 | 5.40 | 5.43 | +0.74% | 0.56 | 0.62% |
| 2026-02-06 | 5.38 | 5.46 | 5.36 | 5.39 | -0.19% | 0.56 | 0.62% |
| 2026-02-05 | 5.40 | 5.44 | 5.38 | 5.40 | -0.37% | 0.65 | 0.72% |
| 2026-02-04 | 5.29 | 5.42 | 5.28 | 5.42 | +2.07% | 0.97 | 1.08% |
| 2026-02-03 | 5.35 | 5.37 | 5.27 | 5.31 | -0.19% | 0.98 | 1.10% |
| 2026-02-02 | 5.45 | 5.49 | 5.30 | 5.32 | -2.92% | 1.47 | 1.63% |
| 2026-01-30 | 5.51 | 5.55 | 5.38 | 5.48 | -0.36% | 1.11 | 1.22% |
| 2026-01-29 | 5.52 | 5.56 | 5.46 | 5.50 | -0.36% | 0.88 | 0.96% |
| 2026-01-28 | 5.57 | 5.58 | 5.49 | 5.52 | -0.90% | 0.75 | 0.81% |
| 2026-01-27 | 5.62 | 5.64 | 5.49 | 5.57 | -1.07% | 0.88 | 0.95% |
| 2026-01-26 | 5.73 | 5.77 | 5.59 | 5.63 | -1.57% | 0.93 | 0.98% |
| 2026-01-23 | 5.70 | 5.74 | 5.64 | 5.72 | +0.70% | 0.95 | 1.00% |
| 2026-01-22 | 5.66 | 5.70 | 5.63 | 5.68 | +0.35% | 0.86 | 0.91% |
| 2026-01-21 | 5.55 | 5.69 | 5.53 | 5.66 | +1.62% | 1.32 | 1.40% |
| 2026-01-20 | 5.55 | 5.61 | 5.52 | 5.57 | +0.54% | 1.00 | 1.08% |