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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.45 | 39.84 | 39.00 | 39.62 | +0.81% | 2.36 | 3.85% |
| 2026-01-15 | 38.38 | 39.54 | 37.94 | 39.30 | +2.23% | 2.88 | 4.77% |
| 2026-01-14 | 37.93 | 38.76 | 37.85 | 38.44 | +1.13% | 2.27 | 3.81% |
| 2026-01-13 | 39.25 | 39.25 | 37.78 | 38.01 | -3.40% | 2.35 | 3.95% |
| 2026-01-12 | 38.88 | 39.54 | 38.16 | 39.35 | +0.84% | 2.53 | 4.19% |
| 2026-01-09 | 39.03 | 39.20 | 38.43 | 39.02 | -0.28% | 1.93 | 3.19% |
| 2026-01-08 | 39.54 | 39.66 | 38.91 | 39.13 | -2.02% | 2.79 | 4.57% |
| 2026-01-07 | 38.67 | 40.97 | 38.65 | 39.94 | +3.57% | 4.12 | 6.66% |
| 2026-01-06 | 38.68 | 39.08 | 38.16 | 38.56 | -0.51% | 1.85 | 3.09% |
| 2026-01-05 | 38.41 | 38.95 | 37.79 | 38.76 | +1.83% | 1.76 | 2.93% |
| 2025-12-31 | 39.03 | 39.21 | 37.98 | 38.06 | -2.95% | 1.78 | 2.98% |
| 2025-12-30 | 37.91 | 39.58 | 37.88 | 39.22 | +2.80% | 2.84 | 4.68% |
| 2025-12-29 | 38.02 | 38.74 | 37.66 | 38.15 | +0.34% | 1.45 | 2.45% |
| 2025-12-26 | 38.21 | 38.75 | 37.77 | 38.02 | -1.09% | 1.43 | 2.41% |
| 2025-12-25 | 38.31 | 38.55 | 37.96 | 38.44 | -0.54% | 1.54 | 2.60% |
| 2025-12-24 | 37.49 | 38.76 | 37.27 | 38.65 | +3.28% | 2.27 | 3.81% |
| 2025-12-23 | 37.34 | 37.81 | 37.19 | 37.43 | -0.64% | 1.53 | 2.62% |
| 2025-12-22 | 35.17 | 38.16 | 35.17 | 37.66 | +7.21% | 2.82 | 4.89% |
| 2025-12-19 | 35.76 | 36.05 | 35.10 | 35.13 | -0.93% | 1.02 | 1.85% |
| 2025-12-18 | 36.15 | 36.43 | 35.46 | 35.46 | -3.03% | 1.04 | 1.88% |