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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 44.69 | 46.43 | 44.52 | 45.36 | -1.32% | 6.28 | 10.21% |
| 2025-09-15 | 45.02 | 46.35 | 44.37 | 45.97 | -2.41% | 7.22 | 11.70% |
| 2025-09-12 | 45.70 | 48.72 | 44.88 | 47.11 | +6.68% | 12.21 | 19.33% |
| 2025-09-11 | 37.27 | 44.15 | 37.08 | 44.15 | +19.99% | 4.57 | 8.02% |
| 2025-09-10 | 35.19 | 37.24 | 35.04 | 36.80 | +4.95% | 2.23 | 4.49% |
| 2025-09-09 | 36.03 | 36.37 | 34.68 | 35.06 | -3.64% | 1.16 | 2.40% |
| 2025-09-08 | 36.19 | 36.48 | 35.39 | 36.39 | +0.19% | 1.46 | 2.98% |
| 2025-09-05 | 35.09 | 36.43 | 34.89 | 36.32 | +4.23% | 1.75 | 3.59% |
| 2025-09-04 | 37.89 | 38.44 | 34.11 | 34.84 | -7.98% | 2.74 | 5.56% |
| 2025-09-03 | 37.27 | 39.06 | 36.77 | 37.86 | +1.52% | 3.05 | 5.90% |
| 2025-09-02 | 38.75 | 39.27 | 36.69 | 37.30 | -4.10% | 2.31 | 4.52% |
| 2025-09-01 | 39.47 | 39.78 | 38.28 | 38.89 | -1.37% | 3.24 | 6.12% |
| 2025-08-29 | 36.95 | 40.87 | 36.39 | 39.43 | +9.16% | 5.92 | 11.33% |
| 2025-08-28 | 34.89 | 36.27 | 34.68 | 36.12 | +6.50% | 3.48 | 7.14% |
| 2025-08-27 | 34.74 | 35.54 | 33.92 | 33.92 | -2.38% | 1.84 | 3.83% |
| 2025-08-26 | 35.29 | 35.54 | 34.73 | 34.74 | -1.80% | 1.41 | 2.93% |
| 2025-08-25 | 35.51 | 35.75 | 34.85 | 35.38 | +0.65% | 1.83 | 3.79% |
| 2025-08-22 | 35.37 | 35.72 | 35.02 | 35.15 | -0.96% | 1.58 | 3.25% |
| 2025-08-21 | 36.34 | 36.35 | 35.10 | 35.49 | -3.50% | 2.48 | 5.06% |
| 2025-08-20 | 35.29 | 38.00 | 34.66 | 36.78 | +3.54% | 3.75 | 7.45% |