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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 46.06 | 48.51 | 46.06 | 47.17 | +0.92% | 3.83 | 5.19% |
| 2026-02-12 | 45.58 | 47.16 | 45.50 | 46.74 | +1.78% | 3.32 | 4.58% |
| 2026-02-11 | 46.82 | 48.05 | 45.87 | 45.92 | -2.99% | 3.50 | 4.82% |
| 2026-02-10 | 45.16 | 47.48 | 44.88 | 47.33 | +5.04% | 4.85 | 6.67% |
| 2026-02-09 | 44.85 | 45.56 | 44.30 | 45.06 | +2.36% | 2.75 | 3.93% |
| 2026-02-06 | 43.95 | 45.81 | 43.47 | 44.03 | -2.50% | 3.25 | 4.69% |
| 2026-02-05 | 44.62 | 46.78 | 44.41 | 45.15 | -0.09% | 2.70 | 3.83% |
| 2026-02-04 | 45.21 | 45.64 | 43.67 | 45.19 | -2.16% | 3.68 | 5.29% |
| 2026-02-03 | 45.86 | 47.21 | 44.63 | 46.19 | +2.16% | 4.70 | 6.58% |
| 2026-02-02 | 44.62 | 47.08 | 44.46 | 45.21 | +0.93% | 4.06 | 5.70% |
| 2026-01-30 | 44.45 | 47.06 | 43.53 | 44.79 | -1.94% | 5.32 | 7.50% |
| 2026-01-29 | 48.75 | 49.35 | 45.22 | 45.68 | -8.63% | 6.18 | 8.37% |
| 2026-01-28 | 47.02 | 50.20 | 45.66 | 50.00 | +4.44% | 8.09 | 10.88% |
| 2026-01-27 | 44.31 | 50.30 | 44.26 | 47.87 | +4.41% | 7.96 | 10.82% |
| 2026-01-26 | 44.76 | 46.45 | 43.80 | 45.85 | +3.46% | 6.53 | 9.32% |
| 2026-01-23 | 44.23 | 45.15 | 43.52 | 44.31 | -1.07% | 5.65 | 8.26% |
| 2026-01-22 | 43.22 | 46.63 | 43.22 | 44.79 | +7.75% | 8.64 | 12.36% |
| 2026-01-21 | 39.84 | 41.90 | 39.42 | 41.57 | +3.32% | 3.92 | 6.12% |
| 2026-01-20 | 40.97 | 41.16 | 39.73 | 40.24 | -2.37% | 3.33 | 5.32% |
| 2026-01-19 | 39.83 | 41.36 | 39.31 | 41.21 | +4.03% | 4.35 | 6.90% |