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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.57 | 32.17 | 30.92 | 31.15 | -1.64% | 1.12 | 2.58% |
| 2025-07-21 | 31.40 | 31.75 | 30.71 | 31.67 | -2.58% | 1.41 | 3.29% |
| 2025-07-18 | 32.98 | 33.07 | 32.36 | 32.51 | -1.45% | 0.86 | 1.92% |
| 2025-07-17 | 31.91 | 33.10 | 31.65 | 32.99 | +3.67% | 1.73 | 3.84% |
| 2025-07-16 | 32.16 | 32.25 | 31.68 | 31.82 | -1.15% | 0.75 | 1.72% |
| 2025-07-15 | 31.99 | 32.95 | 31.65 | 32.19 | +0.62% | 1.26 | 2.83% |
| 2025-07-14 | 31.68 | 32.38 | 31.65 | 31.99 | +1.29% | 0.69 | 1.57% |
| 2025-07-11 | 32.00 | 32.13 | 31.17 | 31.58 | -1.71% | 1.05 | 2.42% |
| 2025-07-10 | 32.77 | 33.17 | 31.80 | 32.13 | -2.19% | 1.06 | 2.40% |
| 2025-07-09 | 32.80 | 33.55 | 32.63 | 32.85 | -0.54% | 1.39 | 3.08% |
| 2025-07-08 | 32.11 | 33.68 | 31.87 | 33.03 | +3.02% | 1.85 | 4.08% |
| 2025-07-07 | 32.80 | 32.85 | 31.72 | 32.06 | -2.43% | 1.21 | 2.75% |
| 2025-07-04 | 32.46 | 33.45 | 32.13 | 32.86 | +1.67% | 2.55 | 5.64% |
| 2025-07-03 | 31.13 | 32.33 | 31.01 | 32.32 | +3.78% | 1.33 | 3.04% |
| 2025-07-02 | 31.72 | 31.91 | 30.86 | 31.14 | -2.59% | 0.72 | 1.70% |
| 2025-07-01 | 32.07 | 32.42 | 31.66 | 31.97 | -0.62% | 0.86 | 1.95% |
| 2025-06-30 | 31.70 | 32.28 | 31.70 | 32.17 | +1.32% | 0.93 | 2.11% |
| 2025-06-27 | 31.61 | 32.18 | 31.15 | 31.75 | +0.09% | 1.06 | 2.44% |
| 2025-06-26 | 31.27 | 33.30 | 31.23 | 31.72 | +1.56% | 1.53 | 3.46% |
| 2025-06-25 | 31.35 | 31.55 | 30.74 | 31.23 | -0.48% | 0.80 | 1.88% |