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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.65 | 5.78 | 5.63 | 5.75 | +1.77% | 0.93 | 0.97% |
| 2025-09-16 | 5.56 | 5.65 | 5.53 | 5.65 | +1.99% | 0.99 | 1.06% |
| 2025-09-15 | 5.56 | 5.63 | 5.51 | 5.54 | -0.18% | 0.91 | 0.97% |
| 2025-09-12 | 5.66 | 5.67 | 5.54 | 5.55 | -1.94% | 0.91 | 0.97% |
| 2025-09-11 | 5.60 | 5.66 | 5.51 | 5.66 | +1.25% | 0.71 | 0.76% |
| 2025-09-10 | 5.62 | 5.70 | 5.58 | 5.59 | -0.53% | 0.68 | 0.73% |
| 2025-09-09 | 5.63 | 5.66 | 5.56 | 5.62 | -0.18% | 0.79 | 0.84% |
| 2025-09-08 | 5.66 | 5.70 | 5.61 | 5.63 | -0.35% | 0.98 | 1.03% |
| 2025-09-05 | 5.62 | 5.72 | 5.61 | 5.65 | 0.00% | 0.85 | 0.90% |
| 2025-09-04 | 5.62 | 5.69 | 5.59 | 5.65 | +0.36% | 1.18 | 1.25% |
| 2025-09-03 | 5.74 | 5.78 | 5.60 | 5.63 | -1.75% | 0.61 | 0.64% |
| 2025-09-02 | 5.75 | 5.76 | 5.58 | 5.73 | 0.00% | 0.80 | 0.85% |
| 2025-09-01 | 5.83 | 5.86 | 5.71 | 5.73 | -1.21% | 0.71 | 0.74% |
| 2025-08-29 | 5.87 | 5.93 | 5.77 | 5.80 | -1.53% | 0.92 | 0.95% |
| 2025-08-28 | 5.99 | 6.02 | 5.66 | 5.89 | -1.83% | 1.37 | 1.41% |
| 2025-08-27 | 6.17 | 6.24 | 5.99 | 6.00 | -2.60% | 1.02 | 1.00% |
| 2025-08-26 | 6.14 | 6.21 | 6.08 | 6.16 | +0.33% | 0.86 | 0.84% |
| 2025-08-25 | 6.19 | 6.23 | 6.09 | 6.14 | -0.81% | 0.80 | 0.77% |
| 2025-08-22 | 6.17 | 6.21 | 6.10 | 6.19 | +0.49% | 0.83 | 0.80% |
| 2025-08-21 | 6.25 | 6.25 | 6.13 | 6.16 | -1.44% | 0.87 | 0.84% |