四会富仕 sz.300852
52.01
+8.56%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 49.01 | 52.30 | 49.01 | 52.01 | +8.56% | 6.72 | 8.47% |
| 2026-05-21 | 50.81 | 51.96 | 47.50 | 47.91 | -5.47% | 5.04 | 6.47% |
| 2026-05-20 | 50.89 | 51.56 | 50.20 | 50.68 | -2.89% | 4.50 | 5.74% |
| 2026-05-19 | 52.01 | 52.58 | 50.38 | 52.19 | -0.59% | 4.93 | 6.16% |
| 2026-05-18 | 51.70 | 52.88 | 50.60 | 52.50 | +1.55% | 5.66 | 7.04% |
| 2026-05-15 | 52.89 | 54.65 | 51.01 | 51.70 | -2.40% | 7.62 | 9.30% |
| 2026-05-14 | 52.21 | 54.47 | 51.00 | 52.97 | +1.75% | 9.74 | 11.89% |
| 2026-05-13 | 52.75 | 56.80 | 51.53 | 52.06 | +1.19% | 11.12 | 13.47% |
| 2026-05-12 | 54.01 | 54.90 | 50.56 | 51.45 | -6.42% | 8.79 | 10.92% |
| 2026-05-11 | 50.64 | 57.80 | 50.26 | 54.98 | +8.57% | 11.70 | 13.97% |
| 2026-05-08 | 46.55 | 51.10 | 46.03 | 50.64 | +6.81% | 7.32 | 9.64% |
| 2026-05-07 | 46.48 | 47.66 | 45.80 | 47.41 | +2.04% | 3.27 | 4.48% |
| 2026-05-06 | 45.94 | 47.74 | 45.54 | 46.46 | +1.95% | 3.51 | 4.88% |
| 2026-04-30 | 45.71 | 46.38 | 44.15 | 45.57 | -0.20% | 2.45 | 3.51% |
| 2026-04-29 | 44.66 | 46.15 | 44.46 | 45.66 | +0.97% | 2.11 | 2.99% |
| 2026-04-28 | 47.16 | 47.35 | 44.89 | 45.22 | -4.81% | 2.96 | 4.16% |
| 2026-04-27 | 46.53 | 50.14 | 46.09 | 47.50 | +1.93% | 4.41 | 5.85% |
| 2026-04-24 | 46.85 | 47.45 | 45.35 | 46.61 | -1.64% | 3.92 | 5.47% |
| 2026-04-23 | 44.58 | 47.65 | 44.58 | 47.38 | +4.85% | 6.26 | 8.66% |
| 2026-04-22 | 43.76 | 45.22 | 43.62 | 45.19 | +2.79% | 2.54 | 3.66% |