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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.48 | 5.52 | 5.43 | 5.45 | -0.55% | 0.36 | 0.39% |
| 2025-11-19 | 5.55 | 5.59 | 5.45 | 5.48 | -1.08% | 0.44 | 0.48% |
| 2025-11-18 | 5.64 | 5.67 | 5.49 | 5.54 | -1.77% | 0.58 | 0.62% |
| 2025-11-17 | 5.76 | 5.76 | 5.61 | 5.64 | -1.57% | 0.56 | 0.59% |
| 2025-11-14 | 5.71 | 5.81 | 5.71 | 5.73 | -0.35% | 0.58 | 0.60% |
| 2025-11-13 | 5.72 | 5.75 | 5.67 | 5.75 | +0.70% | 0.50 | 0.53% |
| 2025-11-12 | 5.75 | 5.77 | 5.69 | 5.71 | -0.87% | 0.41 | 0.43% |
| 2025-11-11 | 5.76 | 5.79 | 5.73 | 5.76 | +0.35% | 0.49 | 0.51% |
| 2025-11-10 | 5.70 | 5.75 | 5.68 | 5.74 | +0.70% | 0.47 | 0.50% |
| 2025-11-07 | 5.72 | 5.74 | 5.68 | 5.70 | -0.70% | 0.54 | 0.57% |
| 2025-11-06 | 5.66 | 5.77 | 5.64 | 5.74 | +1.59% | 0.67 | 0.70% |
| 2025-11-05 | 5.58 | 5.69 | 5.55 | 5.65 | +0.71% | 0.55 | 0.59% |
| 2025-11-04 | 5.66 | 5.69 | 5.59 | 5.61 | -0.88% | 0.56 | 0.59% |
| 2025-11-03 | 5.63 | 5.70 | 5.59 | 5.66 | +0.71% | 0.73 | 0.77% |
| 2025-10-31 | 5.56 | 5.65 | 5.55 | 5.62 | +0.90% | 0.74 | 0.79% |
| 2025-10-30 | 5.59 | 5.64 | 5.55 | 5.57 | -0.36% | 0.65 | 0.70% |
| 2025-10-29 | 5.63 | 5.64 | 5.53 | 5.59 | -0.18% | 0.44 | 0.47% |
| 2025-10-28 | 5.55 | 5.63 | 5.55 | 5.60 | +0.36% | 0.46 | 0.49% |
| 2025-10-27 | 5.56 | 5.61 | 5.51 | 5.58 | +0.36% | 0.54 | 0.58% |
| 2025-10-24 | 5.59 | 5.62 | 5.55 | 5.56 | -0.54% | 0.42 | 0.45% |