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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.47 | 5.57 | 5.43 | 5.54 | +1.09% | 1.52 | 1.65% |
| 2026-01-16 | 5.49 | 5.53 | 5.43 | 5.48 | +0.37% | 1.08 | 1.18% |
| 2026-01-15 | 5.51 | 5.57 | 5.43 | 5.46 | -1.27% | 1.15 | 1.26% |
| 2026-01-14 | 5.60 | 5.63 | 5.47 | 5.53 | -1.43% | 1.38 | 1.48% |
| 2026-01-13 | 5.61 | 5.80 | 5.52 | 5.61 | 0.00% | 1.83 | 1.95% |
| 2026-01-12 | 5.60 | 5.62 | 5.54 | 5.61 | +0.18% | 1.13 | 1.22% |
| 2026-01-09 | 5.55 | 5.63 | 5.53 | 5.60 | +0.36% | 0.67 | 0.72% |
| 2026-01-08 | 5.51 | 5.58 | 5.44 | 5.58 | +0.90% | 0.84 | 0.91% |
| 2026-01-07 | 5.65 | 5.67 | 5.52 | 5.53 | -2.30% | 0.84 | 0.91% |
| 2026-01-06 | 5.59 | 5.69 | 5.56 | 5.66 | +1.62% | 0.93 | 0.99% |
| 2026-01-05 | 5.73 | 5.78 | 5.57 | 5.57 | -2.96% | 1.03 | 1.09% |
| 2025-12-31 | 5.74 | 5.78 | 5.70 | 5.74 | -0.17% | 0.45 | 0.47% |
| 2025-12-30 | 5.72 | 5.78 | 5.64 | 5.75 | +0.88% | 0.60 | 0.63% |
| 2025-12-29 | 5.77 | 5.82 | 5.70 | 5.70 | -1.04% | 0.73 | 0.76% |
| 2025-12-26 | 5.80 | 5.83 | 5.74 | 5.76 | -0.69% | 0.52 | 0.54% |
| 2025-12-25 | 5.72 | 5.81 | 5.68 | 5.80 | +1.40% | 0.69 | 0.71% |
| 2025-12-24 | 5.66 | 5.75 | 5.65 | 5.72 | +0.53% | 0.62 | 0.65% |
| 2025-12-23 | 5.77 | 5.81 | 5.66 | 5.69 | -1.90% | 0.62 | 0.65% |
| 2025-12-22 | 5.74 | 5.85 | 5.71 | 5.80 | +1.58% | 0.78 | 0.80% |
| 2025-12-19 | 5.60 | 5.73 | 5.58 | 5.71 | +1.78% | 0.64 | 0.67% |