四会富仕

300852
🏛️ 中国 →
42.18
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 43.27 43.40 42.88 43.20 494.1K
09:35 43.15 43.21 42.92 42.92 354.8K
09:40 42.94 43.11 42.75 42.75 370.3K
09:45 42.75 43.19 42.60 43.07 326.6K
09:50 43.04 43.04 42.59 42.59 265.7K
09:55 42.58 42.80 42.52 42.71 242.7K
10:00 42.70 42.74 42.53 42.68 114.1K
10:05 42.64 42.92 42.48 42.92 175.4K
10:10 42.90 42.92 42.66 42.78 62.5K
10:15 42.80 42.94 42.78 42.88 81.8K
10:20 42.90 43.05 42.83 43.02 123.9K
10:25 43.01 43.05 42.82 42.84 58.8K
10:30 42.88 42.92 42.85 42.88 37.8K
10:35 42.88 42.88 42.70 42.72 88.8K
10:40 42.72 42.97 42.71 42.97 68.4K
10:45 43.00 43.16 43.00 43.13 68.1K
10:50 43.10 43.17 43.05 43.17 58.7K
10:55 43.17 43.67 43.17 43.55 136.9K
11:00 43.50 43.97 43.43 43.97 308.2K
11:05 43.94 43.94 43.61 43.70 124.2K
11:10 43.72 43.78 43.60 43.67 105.6K
11:15 43.67 43.75 43.52 43.53 73.2K
11:20 43.50 43.54 43.38 43.39 61.6K
11:25 43.46 43.47 43.35 43.36 56.3K
11:30 43.35 43.35 43.35 43.35 0.6K
13:00 43.36 43.42 43.12 43.15 51.0K
13:05 43.15 43.29 43.15 43.22 44.7K
13:10 43.22 43.30 43.19 43.22 48.2K
13:15 43.27 43.30 43.12 43.13 47.5K
13:20 43.16 43.20 43.12 43.12 49.6K
13:25 43.10 43.18 43.01 43.05 83.7K
13:30 43.23 43.68 43.06 43.42 164.7K
13:35 43.38 43.41 43.28 43.38 63.3K
13:40 43.38 43.55 43.31 43.40 67.2K
13:45 43.43 43.52 43.32 43.52 41.5K
13:50 43.54 43.56 43.27 43.35 80.7K
13:55 43.34 43.36 43.15 43.16 67.0K
14:00 43.16 43.26 43.10 43.17 61.2K
14:05 43.21 43.22 43.04 43.18 40.2K
14:10 43.12 43.12 42.95 42.96 89.4K
14:15 42.97 43.05 42.95 43.03 42.6K
14:20 43.03 43.05 42.83 42.86 99.4K
14:25 42.86 42.86 42.71 42.84 82.0K
14:30 42.82 42.83 42.57 42.59 197.0K
14:35 42.59 42.77 42.58 42.58 97.5K
14:40 42.58 42.80 42.58 42.80 69.0K
14:45 42.80 42.91 42.70 42.75 95.0K
14:50 42.75 42.76 42.65 42.69 143.0K
14:55 42.68 42.68 42.65 42.67 74.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 42.46 42.89 42.01 42.18 4.7M
2025-09-26 43.31 43.97 42.46 42.67 5.8M
2025-09-25 43.36 44.50 43.00 43.38 7.0M
2025-09-24 42.48 43.56 42.00 43.35 5.6M
2025-09-23 43.94 44.64 41.89 42.90 8.9M
2025-09-22 43.99 45.00 43.22 44.25 8.0M
2025-09-19 45.60 45.73 43.80 44.13 8.9M
2025-09-18 46.60 48.19 45.20 45.89 15.4M
2025-09-17 45.17 48.86 44.79 48.39 18.6M
2025-09-16 44.83 46.57 44.66 45.50 13.9M
2025-09-15 45.16 46.49 44.51 46.11 15.9M
2025-09-12 45.84 48.87 45.02 47.25 26.2M
2025-09-11 37.38 44.29 37.19 44.29 10.9M
2025-09-10 35.30 37.35 35.15 36.91 6.1M
2025-09-09 36.14 36.48 34.79 35.17 3.3M
2025-09-08 36.30 36.59 35.50 36.50 4.0M
2025-09-05 35.20 36.54 35.00 36.43 4.9M
2025-09-04 38.01 38.56 34.21 34.95 7.5M
2025-09-03 37.38 39.18 36.88 37.98 8.0M
2025-09-02 38.87 39.39 36.80 37.41 6.1M
2025-09-01 39.59 39.90 38.40 39.01 8.3M
2025-08-29 37.06 41.00 36.50 39.55 15.4M
2025-08-28 35.00 36.38 34.79 36.23 9.8M
2025-08-27 34.85 35.65 34.02 34.02 5.2M
2025-08-26 35.40 35.65 34.84 34.85 4.0M
2025-08-25 35.62 35.86 34.96 35.49 5.2M
2025-08-22 35.48 35.83 35.13 35.26 4.5M
2025-08-21 36.45 36.46 35.21 35.60 6.9M
2025-08-20 35.40 38.12 34.77 36.89 10.2M
2025-08-19 35.03 36.16 34.41 35.63 5.2M
2025-08-18 34.37 35.49 34.00 35.22 5.9M
2025-08-15 32.93 34.40 32.92 34.11 5.2M
2025-08-14 34.47 34.59 32.90 33.24 6.3M
2025-08-13 34.30 34.57 33.91 34.46 5.7M
2025-08-12 34.91 35.00 33.93 34.17 4.8M
2025-08-11 33.00 35.58 32.75 35.15 7.6M
2025-08-08 32.80 33.99 32.79 33.28 5.7M
2025-08-07 33.08 33.40 32.30 32.85 2.7M
2025-08-06 32.80 33.24 32.62 33.10 2.3M
2025-08-05 32.67 33.45 32.42 33.00 2.6M
2025-08-04 32.25 32.80 31.90 32.71 2.1M
2025-08-01 32.22 32.89 31.99 32.22 2.1M
2025-07-31 33.77 34.53 32.40 32.64 4.6M
2025-07-30 33.05 33.46 32.40 33.30 3.3M
2025-07-29 32.65 33.61 32.40 33.04 3.5M
2025-07-28 31.11 32.88 31.06 32.81 5.8M
2025-07-25 31.00 31.17 30.70 31.16 1.8M
2025-07-24 30.97 31.97 30.91 31.13 2.9M
2025-07-23 31.20 31.22 30.58 30.90 2.8M
2025-07-22 31.67 32.27 31.01 31.25 3.5M
2025-07-21 31.50 31.85 30.80 31.77 4.5M
2025-07-18 33.08 33.17 32.46 32.61 2.6M
2025-07-17 32.01 33.20 31.75 33.09 5.3M
2025-07-16 32.26 32.35 31.78 31.92 2.4M
2025-07-15 32.09 33.05 31.75 32.29 3.9M
2025-07-14 31.78 32.48 31.75 32.09 2.2M
2025-07-11 32.10 32.23 31.27 31.68 3.3M
2025-07-10 32.87 33.27 31.90 32.23 3.3M
2025-07-09 32.90 33.65 32.73 32.95 4.2M
2025-07-08 32.21 33.78 31.97 33.13 5.6M
2025-07-07 32.90 32.95 31.82 32.16 3.8M
2025-07-04 32.56 33.55 32.23 32.96 7.7M
2025-07-03 31.23 32.43 31.11 32.42 4.2M
2025-07-02 31.82 32.01 30.95 31.24 2.3M
2025-07-01 32.17 32.52 31.76 32.07 2.7M
2025-06-30 31.80 32.38 31.80 32.27 2.9M
2025-06-27 31.71 32.28 31.25 31.85 3.3M
2025-06-26 31.37 33.40 31.33 31.82 4.7M
2025-06-25 31.45 31.65 30.83 31.33 2.6M
2025-06-24 30.88 31.79 30.81 31.48 3.0M
2025-06-23 30.00 30.98 29.80 30.90 2.3M
2025-06-20 30.88 31.37 30.00 30.23 2.5M
2025-06-19 31.59 32.06 30.78 30.88 3.9M
2025-06-18 29.71 31.74 29.65 31.42 5.4M
2025-06-17 30.10 30.39 29.36 29.68 1.4M
2025-06-16 29.40 30.20 29.38 29.96 1.1M
2025-06-13 30.30 30.87 29.40 29.53 1.5M
2025-06-12 30.05 31.66 30.00 30.52 1.9M
2025-06-11 29.86 30.78 29.86 30.19 1.6M
2025-06-10 30.45 30.49 29.38 29.86 1.8M
2025-06-09 30.45 31.88 30.32 30.49 2.1M
2025-06-06 30.54 30.56 30.00 30.27 1.3M
2025-06-05 30.22 30.88 29.82 30.71 1.9M
2025-06-04 29.88 30.54 29.85 30.29 1.4M
2025-06-03 29.75 30.15 29.65 29.89 1.0M
2025-05-30 30.68 30.68 29.80 29.93 1.8M
2025-05-29 30.80 31.24 30.73 30.85 1.8M
2025-05-28 30.86 31.32 30.56 30.68 1.1M
2025-05-27 31.58 31.78 30.62 30.86 2.1M
2025-05-26 31.68 32.78 31.33 31.70 2.4M
2025-05-23 31.71 31.95 31.25 31.70 2.4M
2025-05-22 32.31 32.83 31.77 31.85 2.2M
2025-05-21 32.90 33.32 32.27 32.68 3.1M
2025-05-20 31.89 33.99 31.33 33.12 5.4M
2025-05-19 32.43 32.43 31.21 31.87 3.3M
2025-05-16 31.50 33.55 31.21 32.40 6.3M
2025-05-15 32.85 32.96 31.51 31.58 4.9M
2025-05-14 32.60 33.37 31.71 32.84 10.2M
2025-05-13 31.48 35.21 31.48 33.37 16.0M
2025-05-12 29.29 29.40 28.62 29.35 4.9M
2025-05-09 28.59 30.40 28.32 29.05 6.8M
2025-05-08 27.72 28.80 27.66 28.61 2.7M
2025-05-07 28.62 28.95 27.64 27.91 2.6M
2025-05-06 27.56 28.18 27.39 28.18 2.4M
2025-04-30 27.10 27.56 27.01 27.30 1.7M
2025-04-29 26.69 27.44 26.55 27.09 1.7M
2025-04-28 26.90 27.15 26.45 26.74 1.3M
2025-04-25 27.00 27.35 26.60 26.96 2.2M
2025-04-24 27.67 27.78 26.84 27.09 2.5M
2025-04-23 27.00 27.99 26.92 27.63 3.2M
2025-04-22 27.15 27.15 26.61 26.75 2.3M
2025-04-21 26.11 29.97 26.00 27.05 3.0M
2025-04-18 25.98 26.50 25.70 26.18 1.4M
2025-04-17 25.60 26.43 25.60 25.95 1.6M
2025-04-16 26.40 26.59 25.45 25.88 1.7M
2025-04-15 26.41 26.85 26.14 26.46 2.0M
2025-04-14 27.01 27.38 26.45 26.57 2.6M
2025-04-11 25.38 26.70 25.01 26.21 3.3M
2025-04-10 25.82 26.50 25.42 25.46 3.6M
2025-04-09 23.36 24.65 21.86 24.44 3.6M
2025-04-08 23.83 25.24 23.39 24.06 4.1M
2025-04-07 27.20 28.28 23.82 23.82 3.5M
2025-04-03 30.45 30.94 29.41 29.77 2.1M
2025-04-02 30.84 31.35 30.40 31.02 1.4M
2025-04-01 31.00 31.26 30.61 30.66 2.0M
2025-03-31 31.63 31.68 29.86 30.71 4.1M
2025-03-28 32.72 32.98 32.24 32.24 1.2M
2025-03-27 32.70 33.36 32.16 32.71 1.6M
2025-03-26 32.71 33.52 32.51 32.76 1.3M
2025-03-25 33.68 33.89 32.42 32.71 1.6M
2025-03-24 33.77 34.39 32.50 33.60 2.2M
2025-03-21 35.13 35.38 33.76 33.77 2.7M
2025-03-20 35.21 35.69 34.75 35.08 2.3M
2025-03-19 36.01 36.07 34.74 35.26 3.5M
2025-03-18 35.09 36.99 35.09 36.29 4.9M
2025-03-17 35.60 35.60 34.68 35.00 3.2M
2025-03-14 34.61 36.16 34.15 35.78 4.1M
2025-03-13 35.32 35.58 34.08 34.60 3.7M
2025-03-12 36.60 36.67 35.22 35.58 4.4M
2025-03-11 36.90 37.48 35.85 36.33 3.9M
2025-03-10 37.41 38.04 36.63 37.27 2.8M
2025-03-07 37.42 38.50 37.23 37.65 4.4M
2025-03-06 38.15 38.55 37.35 37.68 5.2M
2025-03-05 36.17 38.59 36.17 38.03 5.6M
2025-03-04 35.30 36.76 35.02 36.26 3.2M
2025-03-03 35.12 36.52 34.08 35.81 4.9M
2025-02-28 37.39 37.39 34.36 35.06 10.2M
2025-02-27 36.65 39.00 36.40 37.95 11.4M
2025-02-26 36.11 37.28 36.05 36.83 6.6M
2025-02-25 36.23 36.66 35.72 36.00 6.5M
2025-02-24 37.63 37.63 36.26 37.05 6.7M
2025-02-21 38.08 39.22 37.00 37.76 12.6M
2025-02-20 40.10 40.58 37.70 38.95 13.7M
2025-02-19 38.73 41.40 38.20 41.19 13.0M
2025-02-18 39.03 41.13 38.26 38.83 12.2M
2025-02-17 38.60 41.81 37.37 38.92 10.7M
2025-02-14 37.09 41.16 36.40 38.90 12.0M
2025-02-13 37.54 40.30 37.17 37.26 11.4M
2025-02-12 38.00 39.62 37.33 37.89 8.9M
2025-02-11 35.47 40.58 34.91 38.50 14.7M
2025-02-10 34.70 36.00 34.36 35.51 9.6M
2025-02-07 36.69 38.66 34.61 35.76 18.8M
2025-02-06 32.76 36.70 32.28 35.76 17.6M
2025-02-05 30.30 33.99 28.70 32.81 14.7M
2025-01-27 30.40 31.18 29.60 30.85 8.7M
2025-01-24 28.68 31.23 28.32 30.70 10.2M
2025-01-23 29.40 29.76 28.66 28.66 5.8M
2025-01-22 29.00 29.99 28.82 29.50 7.7M
2025-01-21 29.20 29.28 28.52 29.10 4.2M
2025-01-20 29.18 29.65 28.82 29.27 6.6M
2025-01-17 27.38 29.98 27.22 29.17 9.3M
2025-01-16 28.03 28.49 27.15 27.51 3.4M
2025-01-15 28.23 28.69 27.77 27.93 2.9M
2025-01-14 27.08 28.43 26.92 28.42 4.5M
2025-01-13 27.19 27.50 26.20 26.95 3.6M
2025-01-10 28.48 28.57 27.40 27.40 5.4M
2025-01-09 26.11 28.88 26.11 28.40 9.1M
2025-01-08 25.65 26.85 25.30 26.32 3.9M
2025-01-07 24.51 25.90 24.48 25.85 2.7M
2025-01-06 24.75 25.10 24.03 24.55 2.2M
2025-01-03 26.03 26.43 24.57 24.70 3.4M
2025-01-02 26.24 27.15 25.50 25.98 4.6M