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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 58.94 59.15 57.71 58.42 1.2M
2021-12-30 57.33 59.63 56.90 58.94 1.9M
2021-12-29 58.50 58.50 56.15 56.80 1.4M
2021-12-28 59.20 59.55 57.86 58.20 1.4M
2021-12-27 59.01 60.12 57.80 58.88 1.8M
2021-12-24 58.87 60.08 58.22 59.59 2.6M
2021-12-23 56.88 59.18 56.46 58.87 2.2M
2021-12-22 55.33 57.75 54.84 56.88 2.1M
2021-12-21 54.21 55.48 53.65 55.18 1.2M
2021-12-20 54.03 54.88 53.49 54.21 1.0M
2021-12-17 55.00 55.28 54.05 54.23 1.2M
2021-12-16 54.78 57.36 54.78 55.42 1.4M
2021-12-15 56.55 56.55 55.26 55.37 1.3M
2021-12-14 56.43 57.48 56.09 56.23 1.0M
2021-12-13 57.67 57.83 56.00 56.49 1.1M
2021-12-10 57.12 58.30 56.65 57.63 1.3M
2021-12-09 56.08 57.50 55.74 57.08 1.4M
2021-12-08 55.74 56.66 55.48 56.08 1.4M
2021-12-07 57.80 58.60 54.93 55.79 2.1M
2021-12-06 60.88 61.25 57.00 57.49 2.6M
2021-12-03 61.01 63.35 59.45 60.90 2.4M
2021-12-02 63.00 63.88 59.91 61.00 2.4M
2021-12-01 63.06 63.69 61.97 62.52 1.9M
2021-11-30 62.20 64.30 61.10 63.39 3.3M
2021-11-29 59.57 62.20 59.57 61.90 2.8M
2021-11-26 62.23 63.99 60.65 60.67 3.7M
2021-11-25 62.06 65.66 61.53 62.07 5.5M
2021-11-24 61.64 63.60 60.50 60.65 4.6M
2021-11-23 60.58 60.93 58.87 60.60 3.4M
2021-11-22 56.98 61.88 56.97 60.40 4.6M
2021-11-19 56.50 57.69 56.06 56.45 2.1M
2021-11-18 59.17 59.87 55.95 56.01 3.7M
2021-11-17 59.01 60.17 58.30 59.82 2.7M
2021-11-16 61.03 61.80 58.81 59.18 3.7M
2021-11-15 59.82 64.76 58.20 61.06 6.7M
2021-11-12 53.82 57.13 53.50 56.51 4.1M
2021-11-11 54.00 55.09 53.61 54.19 2.1M
2021-11-10 54.54 55.24 53.31 54.90 1.9M
2021-11-09 55.50 55.77 53.77 54.35 2.0M
2021-11-08 54.10 55.80 53.40 55.26 3.0M
2021-11-05 53.40 55.65 53.40 54.16 3.6M
2021-11-04 53.19 54.05 52.90 53.21 2.3M
2021-11-03 54.07 54.57 52.13 53.08 2.7M
2021-11-02 53.98 56.50 53.18 54.00 5.1M
2021-11-01 50.51 54.54 50.35 53.80 3.8M
2021-10-29 49.35 50.94 48.60 50.51 1.6M
2021-10-28 48.60 50.80 48.50 49.22 1.2M
2021-10-27 50.50 51.18 48.72 49.20 1.3M
2021-10-26 50.09 51.37 49.50 51.00 1.6M
2021-10-25 49.51 50.40 48.55 50.20 1.1M
2021-10-22 50.27 50.85 49.02 49.25 1.1M
2021-10-21 50.15 51.30 49.00 50.27 1.7M
2021-10-20 49.40 51.86 49.33 49.96 1.6M
2021-10-19 49.36 50.89 48.51 49.81 1.6M
2021-10-18 51.39 51.39 48.88 48.90 2.3M
2021-10-15 46.55 48.80 42.54 47.99 1.8M
2021-10-14 46.37 47.50 46.36 46.70 0.6M
2021-10-13 46.93 47.45 46.13 46.99 0.8M
2021-10-12 46.16 46.93 45.62 46.89 0.7M
2021-10-11 45.52 47.10 45.50 46.61 0.8M
2021-10-08 45.25 46.35 44.48 45.68 0.8M
2021-09-30 43.85 44.97 43.85 44.35 0.6M
2021-09-29 45.10 45.10 43.64 43.68 0.9M
2021-09-28 46.23 46.23 44.50 45.16 0.8M
2021-09-27 46.63 47.85 45.23 45.48 1.0M
2021-09-24 47.99 47.99 46.68 46.85 0.8M
2021-09-23 46.25 48.40 46.25 47.99 1.3M
2021-09-22 46.00 46.66 45.80 46.23 0.6M
2021-09-17 47.58 47.58 45.82 46.28 1.1M
2021-09-16 48.74 48.99 46.89 47.00 1.6M
2021-09-15 50.98 50.98 48.41 48.71 1.5M
2021-09-14 50.58 51.65 50.20 50.76 1.3M
2021-09-13 51.88 52.40 50.25 50.58 1.8M
2021-09-10 53.00 53.96 51.41 52.10 2.7M
2021-09-09 51.08 54.60 50.50 53.03 4.1M
2021-09-08 49.27 53.00 49.01 52.02 3.7M
2021-09-07 49.20 49.89 48.71 48.93 1.6M
2021-09-06 48.05 49.86 47.61 49.67 2.1M
2021-09-03 48.01 48.68 46.79 48.33 1.8M
2021-09-02 48.90 49.00 47.66 47.87 1.5M
2021-09-01 48.52 49.35 47.50 49.20 1.7M
2021-08-31 51.06 51.58 48.21 48.54 2.5M
2021-08-30 50.50 53.34 50.50 51.58 2.4M
2021-08-27 51.50 52.20 50.50 51.20 1.9M
2021-08-26 52.43 52.45 50.66 50.75 1.9M
2021-08-25 52.51 54.07 51.67 51.71 2.1M
2021-08-24 54.18 54.18 52.21 52.90 2.6M
2021-08-23 53.47 54.31 52.55 54.23 2.6M
2021-08-20 51.64 53.77 50.29 53.36 2.9M
2021-08-19 51.90 53.18 51.45 52.03 2.1M
2021-08-18 52.75 53.50 51.71 51.90 2.3M
2021-08-17 55.00 55.79 52.50 52.59 3.2M
2021-08-16 55.44 56.60 53.57 55.82 3.3M
2021-08-13 58.69 58.69 55.62 55.83 3.7M
2021-08-12 58.50 60.85 57.60 58.70 3.4M
2021-08-11 61.86 61.86 57.92 59.41 4.5M
2021-08-10 61.54 63.66 59.22 62.35 5.1M
2021-08-09 62.89 67.02 60.50 62.05 5.4M
2021-08-06 57.60 65.93 56.81 62.93 7.6M
2021-08-05 60.60 60.88 57.00 57.44 5.0M
2021-08-04 60.94 63.44 58.22 61.80 6.3M
2021-08-03 64.72 65.49 60.22 61.59 7.8M
2021-08-02 56.01 69.48 56.01 67.57 10.8M
2021-07-30 57.52 65.88 57.00 57.90 12.9M
2021-07-29 49.68 57.88 49.68 57.88 9.5M
2021-07-28 51.51 51.51 45.02 48.23 8.5M
2021-07-27 44.03 51.95 43.35 51.95 10.0M
2021-07-26 45.13 45.33 42.80 43.29 1.8M
2021-07-23 46.60 47.88 45.66 45.98 2.3M
2021-07-22 47.30 47.30 45.66 46.04 1.4M
2021-07-21 46.10 47.00 45.18 47.00 1.8M
2021-07-20 45.15 47.40 45.01 46.37 1.6M
2021-07-19 45.18 45.79 44.10 45.75 1.1M
2021-07-16 45.97 46.64 45.09 45.77 1.3M
2021-07-15 43.81 46.50 43.61 46.20 2.1M
2021-07-14 45.13 45.13 43.69 44.12 1.1M
2021-07-13 43.01 46.38 42.68 45.14 1.9M
2021-07-12 42.61 43.36 41.93 42.91 1.0M
2021-07-09 43.11 43.80 42.31 42.51 1.0M
2021-07-08 43.00 44.44 42.53 43.64 1.4M
2021-07-07 42.04 43.69 42.04 43.40 0.9M
2021-07-06 43.70 43.71 41.85 42.30 1.1M
2021-07-05 43.88 44.11 43.12 43.78 0.8M
2021-07-02 43.10 44.26 42.95 43.35 0.9M
2021-07-01 46.30 46.36 43.50 43.56 1.8M
2021-06-30 44.18 46.59 43.75 46.19 2.2M
2021-06-29 45.10 45.19 43.62 43.80 1.4M
2021-06-28 45.36 46.58 44.23 45.00 1.7M
2021-06-25 46.50 47.20 45.30 45.60 2.3M
2021-06-24 46.55 50.20 46.08 47.51 4.1M
2021-06-23 41.85 47.11 41.85 46.24 4.0M
2021-06-22 42.42 42.60 41.29 42.06 1.1M
2021-06-21 42.12 42.87 41.56 42.33 1.1M
2021-06-18 42.59 43.18 41.61 42.10 1.6M
2021-06-17 40.36 42.86 40.36 42.58 2.0M
2021-06-16 39.99 42.57 39.99 40.99 1.6M
2021-06-15 40.25 40.70 39.58 39.73 0.7M
2021-06-11 41.44 41.77 40.65 40.71 0.7M
2021-06-10 41.03 41.66 40.82 41.45 0.7M
2021-06-09 41.41 42.18 40.78 41.23 0.8M
2021-06-08 42.25 42.25 41.20 41.64 0.8M
2021-06-07 40.77 42.62 40.77 42.08 1.3M
2021-06-04 41.01 41.60 40.28 40.58 1.0M
2021-06-03 40.50 42.28 40.18 41.20 1.4M
2021-06-02 41.10 41.59 39.83 40.06 0.9M
2021-06-01 40.41 41.49 40.00 41.11 0.7M
2021-05-31 40.06 41.17 40.06 40.66 0.8M
2021-05-28 41.50 41.50 40.15 40.29 1.1M
2021-05-27 40.95 42.50 40.95 41.63 1.1M
2021-05-26 40.71 41.46 40.40 41.12 1.0M
2021-05-25 41.40 41.88 40.80 41.09 1.2M
2021-05-24 39.24 41.96 38.86 41.87 1.8M
2021-05-21 38.77 39.48 38.74 39.31 0.8M
2021-05-20 38.58 39.18 38.58 38.72 0.5M
2021-05-19 39.45 39.45 38.48 38.59 0.6M
2021-05-18 38.70 39.24 38.30 39.05 0.6M
2021-05-17 39.13 39.98 38.21 38.44 0.6M
2021-05-14 38.56 39.23 38.25 39.15 0.7M
2021-05-13 39.80 40.69 38.57 38.63 0.9M
2021-05-12 39.05 39.67 38.29 39.49 0.6M
2021-05-11 38.29 39.18 38.25 38.96 0.6M
2021-05-10 39.32 39.55 38.01 38.40 1.0M
2021-05-07 39.43 40.52 39.00 39.82 1.1M
2021-05-06 42.16 42.16 39.34 39.35 1.3M
2021-04-30 45.00 45.29 41.80 41.90 1.4M
2021-04-29 45.83 46.50 44.96 45.64 1.0M
2021-04-28 48.33 48.33 45.67 45.83 1.5M
2021-04-27 48.01 48.88 47.56 47.96 1.1M
2021-04-26 48.38 48.97 47.94 48.61 1.5M
2021-04-23 47.01 48.53 46.40 48.50 2.0M
2021-04-22 46.27 47.78 45.62 46.84 1.1M
2021-04-21 46.61 46.61 45.47 46.04 0.8M
2021-04-20 47.08 47.47 46.84 46.91 0.8M
2021-04-19 46.13 47.20 46.13 47.06 0.9M
2021-04-16 45.28 47.62 45.09 46.44 1.3M
2021-04-15 45.61 45.78 44.73 45.22 0.8M
2021-04-14 45.06 46.60 44.89 46.11 0.6M
2021-04-13 45.07 45.96 44.67 44.96 0.7M
2021-04-12 46.81 47.78 45.21 45.55 1.0M
2021-04-09 48.11 48.17 46.96 47.01 1.3M
2021-04-08 48.22 49.94 48.10 48.62 1.9M
2021-04-07 47.74 48.76 46.32 48.60 1.5M
2021-04-06 48.27 49.16 47.53 47.93 1.2M
2021-04-02 48.39 49.33 47.06 47.74 1.6M
2021-04-01 47.77 49.92 46.12 47.46 2.4M
2021-03-31 48.89 49.76 45.95 46.00 2.1M
2021-03-30 50.00 50.33 47.74 47.92 1.6M
2021-03-29 49.00 50.66 48.44 49.99 1.7M
2021-03-26 48.06 49.07 47.62 49.00 1.4M
2021-03-25 47.56 49.16 46.83 48.33 1.4M
2021-03-24 46.64 48.02 46.39 47.78 1.3M
2021-03-23 47.03 49.00 46.62 47.11 1.4M
2021-03-22 47.18 48.07 46.77 46.99 1.4M
2021-03-19 45.71 48.21 45.71 47.56 2.0M
2021-03-18 45.61 47.09 45.61 46.14 1.8M
2021-03-17 42.88 46.60 42.41 46.04 2.3M
2021-03-16 40.60 42.44 40.46 42.24 0.8M
2021-03-15 40.56 41.08 39.94 40.50 0.6M
2021-03-12 42.44 42.71 40.77 40.77 0.7M
2021-03-11 42.00 42.87 40.91 42.47 0.9M
2021-03-10 43.77 44.17 42.28 42.37 0.6M
2021-03-09 44.08 44.54 42.01 43.18 1.0M
2021-03-08 43.42 45.21 43.42 44.13 1.1M
2021-03-05 42.28 43.77 42.28 43.63 0.6M
2021-03-04 43.68 44.51 42.66 42.83 1.0M
2021-03-03 44.39 44.58 43.44 44.07 0.6M
2021-03-02 44.43 44.88 43.72 44.24 0.9M
2021-03-01 43.34 44.63 43.34 44.39 1.2M
2021-02-26 42.78 43.03 42.21 42.64 0.9M
2021-02-25 43.94 45.83 43.16 43.21 1.4M
2021-02-24 45.15 46.21 43.94 44.42 2.1M
2021-02-23 41.97 47.69 41.97 45.52 3.2M
2021-02-22 41.14 41.94 40.81 40.97 1.0M
2021-02-19 40.82 41.38 40.33 41.29 0.8M
2021-02-18 40.28 41.58 40.28 40.67 0.9M
2021-02-10 39.00 40.66 38.78 40.11 0.9M
2021-02-09 38.33 39.07 38.24 38.99 0.7M
2021-02-08 38.08 38.83 37.71 38.39 0.8M
2021-02-05 39.48 40.06 37.93 37.93 0.8M
2021-02-04 39.61 40.77 38.49 39.47 1.0M
2021-02-03 42.35 42.49 40.15 40.21 1.3M
2021-02-02 44.06 44.19 42.28 42.35 1.1M
2021-02-01 42.17 44.10 42.17 44.04 0.8M
2021-01-29 43.47 44.07 41.67 42.67 0.7M
2021-01-28 43.90 44.98 43.17 43.17 0.8M
2021-01-27 44.17 44.81 43.46 44.35 0.6M
2021-01-26 44.12 45.44 43.77 44.26 0.7M
2021-01-25 46.17 46.17 44.27 44.28 1.1M
2021-01-22 46.55 46.83 45.28 46.54 1.2M
2021-01-21 47.08 47.39 46.39 46.93 0.9M
2021-01-20 47.20 48.32 46.70 47.08 1.2M
2021-01-19 46.17 47.50 46.17 46.90 1.3M
2021-01-18 46.47 47.48 46.32 46.72 1.1M
2021-01-15 44.66 47.33 44.34 46.91 1.7M
2021-01-14 43.08 45.13 41.85 44.87 1.6M
2021-01-13 46.19 46.38 43.34 43.40 1.6M
2021-01-12 46.30 46.92 45.72 45.89 0.8M
2021-01-11 46.19 47.51 45.43 46.30 0.9M
2021-01-08 46.11 47.14 44.57 46.03 1.1M
2021-01-07 49.62 49.99 46.21 46.29 2.1M
2021-01-06 51.72 52.13 49.93 49.98 1.2M
2021-01-05 51.29 52.54 51.11 52.16 1.2M
2021-01-04 50.92 52.50 50.08 51.78 1.3M