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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 43.49 | 44.26 | 43.07 | 43.97 | +1.08% | 1.82 | 2.68% |
| 2026-04-20 | 44.03 | 44.29 | 43.18 | 43.50 | -1.00% | 1.97 | 2.90% |
| 2026-04-17 | 42.57 | 44.25 | 42.44 | 43.94 | +2.18% | 2.00 | 2.94% |
| 2026-04-16 | 42.28 | 43.43 | 41.88 | 43.00 | +1.89% | 1.89 | 2.84% |
| 2026-04-15 | 43.68 | 43.94 | 41.85 | 42.20 | -3.16% | 2.05 | 3.07% |
| 2026-04-14 | 42.31 | 44.45 | 42.31 | 43.58 | +3.85% | 2.56 | 3.78% |
| 2026-04-13 | 40.41 | 42.15 | 40.37 | 41.96 | +2.63% | 1.73 | 2.68% |
| 2026-04-10 | 40.83 | 41.75 | 40.60 | 40.88 | +0.74% | 1.54 | 2.41% |
| 2026-04-09 | 40.37 | 40.93 | 40.00 | 40.59 | -1.05% | 1.50 | 2.38% |
| 2026-04-08 | 39.09 | 41.14 | 38.98 | 41.01 | +8.35% | 2.10 | 3.36% |
| 2026-04-07 | 38.08 | 38.66 | 37.58 | 37.85 | +0.29% | 1.23 | 2.07% |
| 2026-04-03 | 38.59 | 38.81 | 37.69 | 37.74 | -1.46% | 1.08 | 1.82% |
| 2026-04-02 | 39.78 | 39.90 | 37.93 | 38.30 | -4.74% | 2.31 | 3.83% |
| 2026-04-01 | 40.71 | 40.95 | 39.98 | 40.21 | +1.33% | 2.53 | 4.04% |
| 2026-03-31 | 41.47 | 41.55 | 39.59 | 39.68 | -10.16% | 3.70 | 5.91% |
| 2026-03-30 | 43.77 | 44.24 | 42.80 | 44.16 | -0.11% | 1.27 | 1.88% |
| 2026-03-27 | 43.79 | 44.99 | 43.28 | 44.21 | -0.18% | 1.35 | 1.96% |
| 2026-03-26 | 44.85 | 45.81 | 44.02 | 44.29 | -1.81% | 1.43 | 2.05% |
| 2026-03-25 | 44.54 | 45.71 | 44.36 | 45.11 | +2.82% | 1.90 | 2.72% |
| 2026-03-24 | 43.47 | 44.06 | 42.07 | 43.88 | +4.04% | 2.27 | 3.39% |