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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.55 | 5.63 | 5.50 | 5.61 | +1.26% | 0.45 | 0.49% |
| 2025-12-17 | 5.54 | 5.59 | 5.45 | 5.54 | -0.18% | 0.50 | 0.54% |
| 2025-12-16 | 5.58 | 5.60 | 5.49 | 5.55 | 0.00% | 0.55 | 0.60% |
| 2025-12-15 | 5.54 | 5.63 | 5.51 | 5.55 | 0.00% | 0.58 | 0.62% |
| 2025-12-12 | 5.69 | 5.69 | 5.54 | 5.55 | -2.12% | 0.62 | 0.66% |
| 2025-12-11 | 5.75 | 5.79 | 5.60 | 5.67 | -1.22% | 0.58 | 0.61% |
| 2025-12-10 | 5.66 | 5.77 | 5.62 | 5.74 | +1.41% | 0.78 | 0.82% |
| 2025-12-09 | 5.65 | 5.71 | 5.63 | 5.66 | 0.00% | 0.56 | 0.59% |
| 2025-12-08 | 5.74 | 5.77 | 5.65 | 5.66 | -0.53% | 0.66 | 0.69% |
| 2025-12-05 | 5.67 | 5.71 | 5.63 | 5.69 | -0.18% | 0.72 | 0.76% |
| 2025-12-04 | 5.66 | 5.74 | 5.66 | 5.70 | +0.71% | 0.80 | 0.84% |
| 2025-12-03 | 5.61 | 5.70 | 5.59 | 5.66 | +0.89% | 0.71 | 0.75% |
| 2025-12-02 | 5.56 | 5.64 | 5.55 | 5.61 | +0.90% | 0.58 | 0.61% |
| 2025-12-01 | 5.49 | 5.58 | 5.44 | 5.56 | +1.46% | 0.55 | 0.59% |
| 2025-11-28 | 5.47 | 5.52 | 5.43 | 5.48 | +0.18% | 0.73 | 0.80% |
| 2025-11-27 | 5.48 | 5.52 | 5.45 | 5.47 | -0.55% | 0.34 | 0.37% |
| 2025-11-26 | 5.41 | 5.54 | 5.39 | 5.50 | +1.66% | 0.64 | 0.69% |
| 2025-11-25 | 5.34 | 5.44 | 5.32 | 5.41 | +1.69% | 0.50 | 0.56% |
| 2025-11-24 | 5.32 | 5.37 | 5.26 | 5.32 | +1.14% | 0.71 | 0.80% |
| 2025-11-21 | 5.41 | 5.46 | 5.26 | 5.26 | -3.49% | 0.63 | 0.71% |