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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.52 | 5.60 | 5.48 | 5.59 | +1.27% | 0.63 | 0.68% |
| 2025-10-22 | 5.51 | 5.57 | 5.49 | 5.52 | +0.18% | 0.42 | 0.46% |
| 2025-10-21 | 5.41 | 5.53 | 5.39 | 5.51 | +1.85% | 0.55 | 0.60% |
| 2025-10-20 | 5.43 | 5.43 | 5.37 | 5.41 | +0.74% | 0.48 | 0.54% |
| 2025-10-17 | 5.48 | 5.49 | 5.36 | 5.37 | -2.19% | 0.65 | 0.72% |
| 2025-10-16 | 5.53 | 5.54 | 5.47 | 5.49 | -0.90% | 0.53 | 0.58% |
| 2025-10-15 | 5.44 | 5.54 | 5.44 | 5.54 | +1.84% | 0.60 | 0.66% |
| 2025-10-14 | 5.52 | 5.58 | 5.42 | 5.44 | -1.09% | 0.83 | 0.90% |
| 2025-10-13 | 5.49 | 5.54 | 5.38 | 5.50 | -2.48% | 0.90 | 0.99% |
| 2025-10-10 | 5.60 | 5.72 | 5.58 | 5.64 | +0.36% | 0.59 | 0.62% |
| 2025-10-09 | 5.62 | 5.65 | 5.54 | 5.62 | -0.18% | 0.66 | 0.70% |
| 2025-09-30 | 5.65 | 5.68 | 5.58 | 5.63 | +0.54% | 0.66 | 0.71% |
| 2025-09-29 | 5.64 | 5.66 | 5.49 | 5.60 | -0.89% | 0.65 | 0.70% |
| 2025-09-26 | 5.56 | 5.72 | 5.53 | 5.65 | +1.07% | 0.68 | 0.72% |
| 2025-09-25 | 5.64 | 5.69 | 5.54 | 5.59 | -1.06% | 0.65 | 0.69% |
| 2025-09-24 | 5.52 | 5.65 | 5.46 | 5.65 | +1.99% | 0.66 | 0.71% |
| 2025-09-23 | 5.54 | 5.56 | 5.46 | 5.54 | -0.18% | 0.70 | 0.76% |
| 2025-09-22 | 5.52 | 5.58 | 5.49 | 5.55 | +0.54% | 0.65 | 0.71% |
| 2025-09-19 | 5.67 | 5.68 | 5.48 | 5.52 | -2.30% | 1.16 | 1.25% |
| 2025-09-18 | 5.78 | 5.83 | 5.60 | 5.65 | -1.74% | 1.24 | 1.30% |