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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.92 | 36.05 | 34.30 | 35.52 | +1.16% | 1.85 | 3.81% |
| 2025-08-18 | 34.26 | 35.38 | 33.90 | 35.11 | +3.25% | 2.07 | 4.33% |
| 2025-08-15 | 32.83 | 34.29 | 32.82 | 34.01 | +2.62% | 1.78 | 3.82% |
| 2025-08-14 | 34.36 | 34.48 | 32.80 | 33.14 | -3.54% | 2.10 | 4.59% |
| 2025-08-13 | 34.20 | 34.46 | 33.81 | 34.35 | +0.85% | 1.95 | 4.15% |
| 2025-08-12 | 34.80 | 34.89 | 33.83 | 34.07 | -2.79% | 1.64 | 3.50% |
| 2025-08-11 | 32.90 | 35.47 | 32.65 | 35.04 | +5.62% | 2.61 | 5.54% |
| 2025-08-08 | 32.70 | 33.89 | 32.69 | 33.18 | +1.31% | 1.91 | 4.18% |
| 2025-08-07 | 32.98 | 33.30 | 32.20 | 32.75 | -0.76% | 0.90 | 2.01% |
| 2025-08-06 | 32.70 | 33.14 | 32.52 | 33.00 | +0.30% | 0.76 | 1.69% |
| 2025-08-05 | 32.57 | 33.35 | 32.32 | 32.90 | +0.89% | 0.85 | 1.89% |
| 2025-08-04 | 32.15 | 32.70 | 31.80 | 32.61 | +1.52% | 0.68 | 1.53% |
| 2025-08-01 | 32.12 | 32.79 | 31.89 | 32.12 | -1.29% | 0.68 | 1.53% |
| 2025-07-31 | 33.67 | 34.42 | 32.30 | 32.54 | -1.98% | 1.51 | 3.33% |
| 2025-07-30 | 32.95 | 33.36 | 32.30 | 33.20 | +0.79% | 1.08 | 2.40% |
| 2025-07-29 | 32.55 | 33.51 | 32.30 | 32.94 | +0.70% | 1.16 | 2.58% |
| 2025-07-28 | 31.01 | 32.78 | 30.97 | 32.71 | +5.30% | 1.86 | 4.21% |
| 2025-07-25 | 30.91 | 31.07 | 30.61 | 31.06 | +0.10% | 0.56 | 1.33% |
| 2025-07-24 | 30.88 | 31.87 | 30.82 | 31.03 | +0.74% | 0.92 | 2.14% |
| 2025-07-23 | 31.10 | 31.12 | 30.49 | 30.81 | -1.12% | 0.85 | 2.01% |