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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.58 | 32.68 | 31.23 | 31.60 | 0.00% | 0.76 | 1.72% |
| 2025-05-23 | 31.61 | 31.85 | 31.15 | 31.60 | -0.47% | 0.76 | 1.75% |
| 2025-05-22 | 32.21 | 32.73 | 31.67 | 31.75 | -2.54% | 0.70 | 1.58% |
| 2025-05-21 | 32.80 | 33.22 | 32.17 | 32.58 | -1.33% | 1.02 | 2.27% |
| 2025-05-20 | 31.79 | 33.89 | 31.23 | 33.02 | +3.92% | 1.79 | 3.96% |
| 2025-05-19 | 32.33 | 32.33 | 31.11 | 31.77 | -1.64% | 1.04 | 2.41% |
| 2025-05-16 | 31.40 | 33.45 | 31.11 | 32.30 | +2.60% | 2.05 | 4.60% |
| 2025-05-15 | 32.75 | 32.86 | 31.41 | 31.48 | -3.84% | 1.57 | 3.59% |
| 2025-05-14 | 32.50 | 33.27 | 31.61 | 32.74 | -1.59% | 3.31 | 7.44% |
| 2025-05-13 | 31.38 | 35.10 | 31.38 | 33.27 | +13.70% | 5.39 | 11.69% |
| 2025-05-12 | 29.20 | 29.31 | 28.53 | 29.26 | +1.03% | 1.43 | 3.60% |
| 2025-05-09 | 28.50 | 30.31 | 28.23 | 28.96 | +1.54% | 2.00 | 4.97% |
| 2025-05-08 | 27.64 | 28.71 | 27.58 | 28.52 | +3.02% | 0.76 | 1.94% |
| 2025-05-07 | 28.39 | 28.72 | 27.42 | 27.69 | -0.96% | 0.74 | 1.91% |
| 2025-05-06 | 27.34 | 27.95 | 27.17 | 27.95 | +3.22% | 0.66 | 1.72% |