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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.59 | 36.68 | 35.20 | 35.34 | -3.62% | 1.30 | 2.35% |
| 2025-11-18 | 36.70 | 37.24 | 36.42 | 36.67 | -0.70% | 1.03 | 1.81% |
| 2025-11-17 | 37.18 | 37.57 | 36.67 | 36.93 | -0.43% | 1.42 | 2.47% |
| 2025-11-14 | 38.20 | 38.26 | 37.09 | 37.09 | -3.88% | 1.45 | 2.47% |
| 2025-11-13 | 38.44 | 38.90 | 38.20 | 38.58 | +0.31% | 1.62 | 2.70% |
| 2025-11-12 | 38.03 | 39.21 | 37.39 | 38.46 | +0.13% | 1.89 | 3.18% |
| 2025-11-11 | 38.53 | 38.91 | 37.71 | 38.41 | +0.36% | 1.87 | 3.14% |
| 2025-11-10 | 38.53 | 39.24 | 37.78 | 38.27 | -0.29% | 1.72 | 2.88% |
| 2025-11-07 | 39.18 | 39.18 | 38.15 | 38.38 | -2.92% | 1.61 | 2.69% |
| 2025-11-06 | 38.60 | 39.86 | 38.18 | 39.54 | +2.45% | 2.40 | 3.93% |
| 2025-11-05 | 38.35 | 38.79 | 37.71 | 38.59 | -1.25% | 1.71 | 2.87% |
| 2025-11-04 | 39.54 | 39.58 | 38.58 | 39.08 | -1.16% | 1.69 | 2.79% |
| 2025-11-03 | 39.10 | 39.86 | 38.31 | 39.54 | +1.12% | 2.20 | 3.62% |
| 2025-10-31 | 39.69 | 40.36 | 38.70 | 39.10 | -1.83% | 2.90 | 4.76% |
| 2025-10-30 | 40.43 | 40.92 | 39.69 | 39.83 | -2.25% | 2.57 | 4.16% |
| 2025-10-29 | 41.00 | 41.71 | 39.88 | 40.75 | +0.42% | 3.54 | 5.73% |
| 2025-10-28 | 41.30 | 41.57 | 40.22 | 40.58 | -3.35% | 3.49 | 5.76% |
| 2025-10-27 | 40.87 | 42.43 | 40.55 | 41.98 | +5.67% | 5.22 | 8.45% |
| 2025-10-24 | 38.00 | 39.73 | 37.89 | 39.73 | +6.01% | 2.97 | 5.13% |
| 2025-10-23 | 37.93 | 38.03 | 36.89 | 37.48 | -1.83% | 1.45 | 2.62% |