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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.27 | 38.88 | 37.89 | 38.17 | -1.47% | 1.44 | 2.53% |
| 2025-10-21 | 37.89 | 38.97 | 37.46 | 38.74 | +3.10% | 1.98 | 3.52% |
| 2025-10-20 | 38.00 | 38.55 | 37.17 | 37.57 | +0.43% | 1.81 | 3.25% |
| 2025-10-17 | 39.18 | 40.28 | 37.40 | 37.42 | -4.46% | 2.12 | 3.78% |
| 2025-10-16 | 39.43 | 40.47 | 38.70 | 39.16 | -0.48% | 2.27 | 3.92% |
| 2025-10-15 | 38.57 | 39.41 | 37.50 | 39.35 | +3.16% | 2.18 | 3.89% |
| 2025-10-14 | 40.20 | 40.77 | 37.99 | 38.14 | -3.51% | 3.10 | 5.43% |
| 2025-10-13 | 38.51 | 40.08 | 38.18 | 39.53 | -4.60% | 3.39 | 6.04% |
| 2025-10-10 | 39.90 | 43.14 | 39.39 | 41.43 | +2.49% | 5.05 | 8.66% |
| 2025-10-09 | 40.87 | 41.42 | 40.18 | 40.43 | -2.43% | 3.23 | 5.73% |
| 2025-09-30 | 41.90 | 42.46 | 41.07 | 41.43 | -1.47% | 2.61 | 4.53% |
| 2025-09-29 | 42.33 | 42.76 | 41.88 | 42.05 | -1.15% | 1.98 | 3.40% |
| 2025-09-26 | 43.18 | 43.84 | 42.33 | 42.54 | -1.64% | 2.50 | 4.22% |
| 2025-09-25 | 43.23 | 44.36 | 42.87 | 43.25 | +0.07% | 3.07 | 5.09% |
| 2025-09-24 | 42.35 | 43.43 | 41.87 | 43.22 | +1.05% | 2.39 | 4.04% |
| 2025-09-23 | 43.81 | 44.50 | 41.76 | 42.77 | -3.05% | 3.80 | 6.45% |
| 2025-09-22 | 43.86 | 44.86 | 43.09 | 44.11 | +0.27% | 3.53 | 5.90% |
| 2025-09-19 | 45.46 | 45.59 | 43.67 | 44.00 | -3.84% | 3.98 | 6.57% |
| 2025-09-18 | 46.46 | 48.04 | 45.06 | 45.75 | -5.17% | 7.10 | 11.33% |
| 2025-09-17 | 45.03 | 48.71 | 44.65 | 48.24 | +6.35% | 8.73 | 13.72% |