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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.32 | 44.79 | 41.79 | 42.17 | -7.11% | 3.06 | 4.54% |
| 2026-03-20 | 47.83 | 48.45 | 45.40 | 45.40 | -3.98% | 2.58 | 3.54% |
| 2026-03-19 | 48.20 | 48.70 | 46.96 | 47.29 | -2.95% | 2.18 | 2.93% |
| 2026-03-18 | 47.05 | 48.95 | 46.48 | 48.72 | +5.32% | 3.35 | 4.49% |
| 2026-03-17 | 50.53 | 50.53 | 46.22 | 46.26 | -8.48% | 4.25 | 5.74% |
| 2026-03-16 | 48.57 | 50.55 | 46.77 | 50.55 | +2.20% | 4.56 | 6.00% |
| 2026-03-13 | 48.34 | 49.95 | 48.10 | 49.46 | +0.85% | 2.89 | 3.79% |
| 2026-03-12 | 49.58 | 50.35 | 48.08 | 49.04 | -2.42% | 2.89 | 3.79% |
| 2026-03-11 | 50.06 | 51.08 | 49.38 | 50.26 | +0.14% | 3.59 | 4.60% |
| 2026-03-10 | 47.74 | 50.35 | 47.74 | 50.19 | +7.11% | 4.33 | 5.63% |
| 2026-03-09 | 46.36 | 47.05 | 44.49 | 46.86 | -2.81% | 3.57 | 5.02% |
| 2026-03-06 | 47.85 | 49.59 | 46.67 | 48.21 | -0.39% | 3.42 | 4.58% |
| 2026-03-05 | 50.17 | 50.82 | 48.02 | 48.40 | -1.08% | 3.95 | 5.14% |
| 2026-03-04 | 48.05 | 50.13 | 47.85 | 48.93 | +0.99% | 3.26 | 4.27% |
| 2026-03-03 | 53.19 | 53.72 | 47.86 | 48.45 | -9.80% | 6.43 | 8.21% |
| 2026-03-02 | 50.16 | 56.23 | 50.16 | 53.72 | +2.12% | 6.71 | 7.99% |
| 2026-02-27 | 52.31 | 52.87 | 51.45 | 52.60 | -3.99% | 5.60 | 6.91% |
| 2026-02-26 | 49.87 | 56.33 | 49.87 | 54.78 | +7.94% | 8.97 | 10.81% |
| 2026-02-25 | 47.19 | 51.84 | 46.86 | 50.75 | +6.66% | 6.39 | 8.35% |
| 2026-02-24 | 48.11 | 49.16 | 47.18 | 47.58 | +0.89% | 4.54 | 6.06% |