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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.79 | 31.69 | 30.72 | 31.38 | +1.88% | 0.95 | 2.21% |
| 2025-06-23 | 29.91 | 30.89 | 29.71 | 30.81 | +2.22% | 0.70 | 1.69% |
| 2025-06-20 | 30.79 | 31.27 | 29.91 | 30.14 | -2.10% | 0.76 | 1.81% |
| 2025-06-19 | 31.49 | 31.96 | 30.69 | 30.79 | -1.72% | 1.22 | 2.84% |
| 2025-06-18 | 29.62 | 31.64 | 29.56 | 31.32 | +5.86% | 1.65 | 3.91% |
| 2025-06-17 | 30.01 | 30.30 | 29.27 | 29.59 | -0.93% | 0.40 | 1.00% |
| 2025-06-16 | 29.31 | 30.11 | 29.29 | 29.87 | +1.46% | 0.33 | 0.80% |
| 2025-06-13 | 30.21 | 30.78 | 29.31 | 29.44 | -3.24% | 0.46 | 1.12% |
| 2025-06-12 | 29.96 | 31.56 | 29.91 | 30.43 | +1.09% | 0.57 | 1.35% |
| 2025-06-11 | 29.77 | 30.69 | 29.77 | 30.10 | +1.11% | 0.47 | 1.13% |
| 2025-06-10 | 30.36 | 30.40 | 29.29 | 29.77 | -2.07% | 0.52 | 1.28% |
| 2025-06-09 | 30.36 | 31.78 | 30.23 | 30.40 | +0.73% | 0.64 | 1.52% |
| 2025-06-06 | 30.45 | 30.47 | 29.91 | 30.18 | -1.43% | 0.39 | 0.94% |
| 2025-06-05 | 30.13 | 30.79 | 29.73 | 30.62 | +1.39% | 0.57 | 1.38% |
| 2025-06-04 | 29.79 | 30.45 | 29.76 | 30.20 | +1.34% | 0.43 | 1.04% |
| 2025-06-03 | 29.66 | 30.06 | 29.56 | 29.80 | -0.13% | 0.30 | 0.74% |
| 2025-05-30 | 30.59 | 30.59 | 29.71 | 29.84 | -2.98% | 0.55 | 1.34% |
| 2025-05-29 | 30.71 | 31.14 | 30.64 | 30.76 | +0.55% | 0.55 | 1.31% |
| 2025-05-28 | 30.77 | 31.22 | 30.47 | 30.59 | -0.58% | 0.35 | 0.83% |
| 2025-05-27 | 31.48 | 31.68 | 30.53 | 30.77 | -2.65% | 0.64 | 1.50% |