四会富仕(300852)股票行情
四会富仕(300852)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-18 | 34.37 | 35.22 | 1.11 | 3.25% | 34.00 | 35.49 | 59247 | 20738.15 | 4.33% | 0.00 |
| 2025-08-15 | 32.93 | 34.11 | 0.87 | 2.62% | 32.92 | 34.40 | 52353 | 17761.62 | 3.82% | 0.00 |
| 2025-08-14 | 34.47 | 33.24 | -1.22 | -3.54% | 32.90 | 34.59 | 62798 | 20973.60 | 4.59% | 0.00 |
| 2025-08-13 | 34.30 | 34.46 | 0.29 | 0.85% | 33.91 | 34.57 | 56838 | 19474.03 | 4.15% | 0.00 |
| 2025-08-12 | 34.91 | 34.17 | -0.98 | -2.79% | 33.93 | 35.00 | 47917 | 16426.32 | 3.50% | 4.00 |
| 2025-08-11 | 33.00 | 35.15 | 1.87 | 5.62% | 32.75 | 35.58 | 75870 | 26090.95 | 5.54% | 2.00 |
| 2025-08-08 | 32.80 | 33.28 | 0.43 | 1.31% | 32.79 | 33.99 | 57242 | 19080.66 | 4.18% | 3.00 |
| 2025-08-07 | 33.08 | 32.85 | -0.25 | -0.76% | 32.30 | 33.40 | 27451 | 9007.14 | 2.01% | 0.00 |
| 2025-08-06 | 32.80 | 33.10 | 0.10 | 0.30% | 32.62 | 33.24 | 23133 | 7632.51 | 1.69% | 3.00 |
| 2025-08-05 | 32.67 | 33.00 | 0.29 | 0.89% | 32.42 | 33.45 | 25857 | 8478.33 | 1.89% | 0.00 |
| 2025-08-04 | 32.25 | 32.71 | 0.49 | 1.52% | 31.90 | 32.80 | 20905 | 6760.59 | 1.53% | 0.00 |
| 2025-08-01 | 32.22 | 32.22 | -0.42 | -1.29% | 31.99 | 32.89 | 20965 | 6790.41 | 1.53% | 0.00 |
| 2025-07-31 | 33.77 | 32.64 | -0.66 | -1.98% | 32.40 | 34.53 | 45604 | 15136.84 | 3.33% | 0.00 |
| 2025-07-30 | 33.05 | 33.30 | 0.26 | 0.79% | 32.40 | 33.46 | 32832 | 10801.84 | 2.40% | 0.00 |
| 2025-07-29 | 32.65 | 33.04 | 0.23 | 0.70% | 32.40 | 33.61 | 35301 | 11635.54 | 2.58% | 0.00 |
| 2025-07-28 | 31.11 | 32.81 | 1.65 | 5.30% | 31.06 | 32.88 | 57638 | 18617.01 | 4.21% | 0.00 |
| 2025-07-25 | 31.00 | 31.16 | 0.03 | 0.10% | 30.70 | 31.17 | 18255 | 5642.93 | 1.33% | 0.00 |
| 2025-07-24 | 30.97 | 31.13 | 0.23 | 0.74% | 30.91 | 31.97 | 29234 | 9188.06 | 2.14% | 0.00 |
| 2025-07-23 | 31.20 | 30.90 | -0.35 | -1.12% | 30.58 | 31.22 | 27559 | 8493.61 | 2.01% | 0.00 |
| 2025-07-22 | 31.67 | 31.25 | -0.52 | -1.64% | 31.01 | 32.27 | 35364 | 11161.01 | 2.58% | 0.00 |
| 2025-07-21 | 31.50 | 31.77 | -0.84 | -2.58% | 30.80 | 31.85 | 45086 | 14138.19 | 3.29% | 0.00 |
| 2025-07-18 | 33.08 | 32.61 | -0.48 | -1.45% | 32.46 | 33.17 | 26230 | 8604.11 | 1.92% | 0.00 |
| 2025-07-17 | 32.01 | 33.09 | 1.17 | 3.67% | 31.75 | 33.20 | 52547 | 17268.76 | 3.84% | 2.00 |
| 2025-07-16 | 32.26 | 31.92 | -0.37 | -1.15% | 31.78 | 32.35 | 23584 | 7549.26 | 1.72% | 0.00 |
| 2025-07-15 | 32.09 | 32.29 | 0.20 | 0.62% | 31.75 | 33.05 | 38731 | 12553.06 | 2.83% | 0.00 |
| 2025-07-14 | 31.78 | 32.09 | 0.41 | 1.29% | 31.75 | 32.48 | 21543 | 6907.97 | 1.57% | 0.00 |
| 2025-07-11 | 32.10 | 31.68 | -0.55 | -1.71% | 31.27 | 32.23 | 33194 | 10480.58 | 2.42% | 1.00 |
| 2025-07-10 | 32.87 | 32.23 | -0.72 | -2.19% | 31.90 | 33.27 | 32858 | 10625.35 | 2.40% | 0.00 |
| 2025-07-09 | 32.90 | 32.95 | -0.18 | -0.54% | 32.73 | 33.65 | 42126 | 13938.86 | 3.08% | 0.00 |
| 2025-07-08 | 32.21 | 33.13 | 0.97 | 3.02% | 31.97 | 33.78 | 55790 | 18484.91 | 4.08% | 0.00 |
| 2025-07-07 | 32.90 | 32.16 | -0.80 | -2.43% | 31.82 | 32.95 | 37664 | 12122.77 | 2.75% | 0.00 |
| 2025-07-04 | 32.56 | 32.96 | 0.54 | 1.67% | 32.23 | 33.55 | 77240 | 25496.60 | 5.64% | 0.00 |
| 2025-07-03 | 31.23 | 32.42 | 1.18 | 3.78% | 31.11 | 32.43 | 41638 | 13326.09 | 3.04% | 0.00 |
| 2025-07-02 | 31.82 | 31.24 | -0.83 | -2.59% | 30.95 | 32.01 | 23205 | 7232.23 | 1.70% | 0.00 |
| 2025-07-01 | 32.17 | 32.07 | -0.20 | -0.62% | 31.76 | 32.52 | 26723 | 8576.20 | 1.95% | 0.00 |
| 2025-06-30 | 31.80 | 32.27 | 0.42 | 1.32% | 31.80 | 32.38 | 28903 | 9272.04 | 2.11% | 0.00 |
| 2025-06-27 | 31.71 | 31.85 | 0.03 | 0.09% | 31.25 | 32.28 | 33362 | 10596.19 | 2.44% | 6.00 |
| 2025-06-26 | 31.37 | 31.82 | 0.49 | 1.56% | 31.33 | 33.40 | 47320 | 15264.66 | 3.46% | 0.00 |
| 2025-06-25 | 31.45 | 31.33 | -0.15 | -0.48% | 30.83 | 31.65 | 25727 | 8013.15 | 1.88% | 0.00 |
| 2025-06-24 | 30.88 | 31.48 | 0.58 | 1.88% | 30.81 | 31.79 | 30279 | 9521.49 | 2.21% | 0.00 |
| 2025-06-23 | 30.00 | 30.90 | 0.67 | 2.22% | 29.80 | 30.98 | 23078 | 7029.48 | 1.69% | 0.00 |
| 2025-06-20 | 30.88 | 30.23 | -0.65 | -2.10% | 30.00 | 31.37 | 24780 | 7564.23 | 1.81% | 0.00 |
| 2025-06-19 | 31.59 | 30.88 | -0.54 | -1.72% | 30.78 | 32.06 | 38893 | 12243.11 | 2.84% | 0.00 |
| 2025-06-18 | 29.71 | 31.42 | 1.74 | 5.86% | 29.65 | 31.74 | 53562 | 16515.00 | 3.91% | 0.00 |
| 2025-06-17 | 30.10 | 29.68 | -0.28 | -0.93% | 29.36 | 30.39 | 13627 | 4043.51 | 1.00% | 0.00 |
| 2025-06-16 | 29.40 | 29.96 | 0.43 | 1.46% | 29.38 | 30.20 | 10997 | 3298.49 | 0.80% | 0.00 |
| 2025-06-13 | 30.30 | 29.53 | -0.99 | -3.24% | 29.40 | 30.87 | 15394 | 4606.85 | 1.12% | 0.00 |
| 2025-06-12 | 30.05 | 30.52 | 0.33 | 1.09% | 30.00 | 31.66 | 18547 | 5696.96 | 1.35% | 0.00 |
| 2025-06-11 | 29.86 | 30.19 | 0.33 | 1.11% | 29.86 | 30.78 | 15533 | 4714.38 | 1.13% | 0.00 |
| 2025-06-10 | 30.45 | 29.86 | -0.63 | -2.07% | 29.38 | 30.49 | 17545 | 5247.27 | 1.28% | 0.00 |
| 2025-06-09 | 30.45 | 30.49 | 0.22 | 0.73% | 30.32 | 31.88 | 20751 | 6371.74 | 1.52% | 0.00 |
| 2025-06-06 | 30.54 | 30.27 | -0.44 | -1.43% | 30.00 | 30.56 | 12821 | 3876.09 | 0.94% | 0.00 |
| 2025-06-05 | 30.22 | 30.71 | 0.42 | 1.39% | 29.82 | 30.88 | 18850 | 5742.53 | 1.38% | 0.00 |
| 2025-06-04 | 29.88 | 30.29 | 0.40 | 1.34% | 29.85 | 30.54 | 14240 | 4310.89 | 1.04% | 0.00 |
| 2025-06-03 | 29.75 | 29.89 | -0.04 | -0.13% | 29.65 | 30.15 | 10129 | 3033.50 | 0.74% | 0.00 |
| 2025-05-30 | 30.68 | 29.93 | -0.92 | -2.98% | 29.80 | 30.68 | 18306 | 5491.58 | 1.34% | 0.00 |
| 2025-05-29 | 30.80 | 30.85 | 0.17 | 0.55% | 30.73 | 31.24 | 17961 | 5548.10 | 1.31% | 0.00 |
| 2025-05-28 | 30.86 | 30.68 | -0.18 | -0.58% | 30.56 | 31.32 | 11409 | 3514.24 | 0.83% | 0.00 |
| 2025-05-27 | 31.58 | 30.86 | -0.84 | -2.65% | 30.62 | 31.78 | 20596 | 6384.67 | 1.50% | 0.00 |
| 2025-05-26 | 31.68 | 31.70 | 0.00 | 0.00% | 31.33 | 32.78 | 23590 | 7575.50 | 1.72% | 0.00 |
| 2025-05-23 | 31.71 | 31.70 | -0.15 | -0.47% | 31.25 | 31.95 | 23959 | 7570.99 | 1.75% | 0.00 |
| 2025-05-22 | 32.31 | 31.85 | -0.83 | -2.54% | 31.77 | 32.83 | 21696 | 6978.24 | 1.58% | 0.00 |
| 2025-05-21 | 32.90 | 32.68 | -0.44 | -1.33% | 32.27 | 33.32 | 31061 | 10162.68 | 2.27% | 0.00 |
| 2025-05-20 | 31.89 | 33.12 | 1.25 | 3.92% | 31.33 | 33.99 | 54271 | 17949.47 | 3.96% | 0.00 |
| 2025-05-19 | 32.43 | 31.87 | -0.53 | -1.64% | 31.21 | 32.43 | 32944 | 10421.89 | 2.41% | 0.00 |
| 2025-05-16 | 31.50 | 32.40 | 0.82 | 2.60% | 31.21 | 33.55 | 63009 | 20523.84 | 4.60% | 0.00 |
| 2025-05-15 | 32.85 | 31.58 | -1.26 | -3.84% | 31.51 | 32.96 | 49120 | 15676.27 | 3.59% | 0.00 |
| 2025-05-14 | 32.60 | 32.84 | -0.53 | -1.59% | 31.71 | 33.37 | 101779 | 33131.18 | 7.44% | 4.00 |
| 2025-05-13 | 31.48 | 33.37 | 4.02 | 13.70% | 31.48 | 35.21 | 160056 | 53882.04 | 11.69% | 0.00 |
| 2025-05-12 | 29.29 | 29.35 | 0.30 | 1.03% | 28.62 | 29.40 | 49230 | 14314.32 | 3.60% | 0.00 |
| 2025-05-09 | 28.59 | 29.05 | 0.44 | 1.54% | 28.32 | 30.40 | 68065 | 19976.56 | 4.97% | 0.00 |
| 2025-05-08 | 27.72 | 28.61 | 0.84 | 3.02% | 27.66 | 28.80 | 26605 | 7573.82 | 1.94% | 0.00 |
| 2025-05-07 | 28.62 | 27.91 | -0.27 | -0.96% | 27.64 | 28.95 | 26080 | 7356.28 | 1.91% | 0.00 |
| 2025-05-06 | 27.56 | 28.18 | 0.88 | 3.22% | 27.39 | 28.18 | 23566 | 6587.93 | 1.72% | 0.00 |
| 2025-04-30 | 27.10 | 27.30 | 0.21 | 0.78% | 27.01 | 27.56 | 17230 | 4711.03 | 1.26% | 0.00 |
| 2025-04-29 | 26.69 | 27.09 | 0.35 | 1.31% | 26.55 | 27.44 | 16594 | 4505.72 | 1.21% | 0.00 |
| 2025-04-28 | 26.90 | 26.74 | -0.22 | -0.82% | 26.45 | 27.15 | 13095 | 3502.54 | 0.96% | 0.00 |
| 2025-04-25 | 27.00 | 26.96 | -0.13 | -0.48% | 26.60 | 27.35 | 21885 | 5904.95 | 1.60% | 0.00 |
| 2025-04-24 | 27.67 | 27.09 | -0.54 | -1.95% | 26.84 | 27.78 | 24775 | 6752.96 | 1.81% | 0.00 |
| 2025-04-23 | 27.00 | 27.63 | 0.88 | 3.29% | 26.92 | 27.99 | 32158 | 8826.38 | 2.35% | 0.00 |
深证大盘股票行情在线 K线走势图
