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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.37 | 36.62 | 34.97 | 36.57 | +3.32% | 1.25 | 2.24% |
| 2025-12-16 | 36.05 | 36.31 | 35.25 | 35.39 | -1.91% | 1.09 | 1.97% |
| 2025-12-15 | 36.32 | 36.70 | 35.92 | 36.08 | -1.71% | 1.09 | 1.93% |
| 2025-12-12 | 36.80 | 37.22 | 36.32 | 36.71 | -0.24% | 1.34 | 2.34% |
| 2025-12-11 | 37.85 | 37.97 | 36.69 | 36.80 | -2.89% | 1.55 | 2.67% |
| 2025-12-10 | 37.80 | 38.18 | 37.41 | 37.89 | -0.73% | 1.37 | 2.34% |
| 2025-12-09 | 37.63 | 38.73 | 37.61 | 38.17 | +0.68% | 2.88 | 4.84% |
| 2025-12-08 | 37.07 | 38.26 | 36.72 | 37.91 | +2.29% | 2.69 | 4.59% |
| 2025-12-05 | 37.44 | 38.07 | 36.92 | 37.07 | -3.18% | 3.18 | 5.50% |
| 2025-12-04 | 36.05 | 38.29 | 36.05 | 38.28 | +6.17% | 3.48 | 5.94% |
| 2025-12-03 | 37.01 | 37.47 | 35.89 | 36.06 | -2.19% | 1.57 | 2.77% |
| 2025-12-02 | 36.31 | 37.56 | 36.08 | 36.87 | +1.37% | 2.24 | 3.89% |
| 2025-12-01 | 35.67 | 36.39 | 35.31 | 36.37 | +2.47% | 1.21 | 2.17% |
| 2025-11-28 | 35.76 | 35.83 | 35.31 | 35.49 | -0.64% | 0.74 | 1.34% |
| 2025-11-27 | 35.12 | 36.23 | 35.12 | 35.72 | +1.36% | 0.95 | 1.70% |
| 2025-11-26 | 35.37 | 35.98 | 34.99 | 35.24 | -1.01% | 0.84 | 1.52% |
| 2025-11-25 | 34.59 | 36.22 | 34.42 | 35.60 | +3.87% | 1.65 | 2.99% |
| 2025-11-24 | 34.13 | 34.42 | 33.70 | 34.27 | +1.30% | 0.94 | 1.78% |
| 2025-11-21 | 34.98 | 35.18 | 33.58 | 33.84 | -4.42% | 1.34 | 2.53% |
| 2025-11-20 | 35.80 | 36.29 | 35.14 | 35.40 | +0.17% | 0.93 | 1.68% |