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
2022-12-30 22.61 22.74 22.36 22.48 0.5M
2022-12-29 22.63 22.83 22.48 22.55 0.6M
2022-12-28 23.14 23.14 22.46 22.58 0.8M
2022-12-27 23.00 23.25 22.75 23.11 0.6M
2022-12-26 22.57 23.26 22.57 23.11 0.9M
2022-12-23 22.44 22.67 22.11 22.59 0.7M
2022-12-22 23.29 23.39 22.50 22.55 1.2M
2022-12-21 23.86 23.99 23.10 23.17 1.5M
2022-12-20 23.94 24.70 23.71 23.99 1.7M
2022-12-19 24.83 24.96 23.80 23.82 1.9M
2022-12-16 25.79 26.01 24.66 24.87 2.4M
2022-12-15 23.99 27.14 23.92 25.43 4.4M
2022-12-14 24.04 24.43 23.93 24.06 1.6M
2022-12-13 23.94 24.06 23.53 23.64 0.9M
2022-12-12 23.96 24.29 23.57 24.15 1.0M
2022-12-09 23.82 24.17 23.79 23.89 0.7M
2022-12-08 24.21 24.21 23.86 23.93 0.9M
2022-12-07 24.53 24.64 24.14 24.21 1.1M
2022-12-06 24.41 24.79 24.30 24.70 1.3M
2022-12-05 24.51 24.56 24.11 24.42 0.9M
2022-12-02 24.36 24.57 24.11 24.27 1.1M
2022-12-01 24.69 24.91 24.12 24.25 1.4M
2022-11-30 24.28 24.54 23.90 24.20 1.0M
2022-11-29 23.93 24.49 23.84 24.27 0.9M
2022-11-28 24.23 24.38 23.61 23.91 1.2M
2022-11-25 25.04 25.28 24.36 24.39 1.6M
2022-11-24 25.36 25.57 25.00 25.19 1.4M
2022-11-23 26.36 26.70 24.85 25.36 2.9M
2022-11-22 25.43 27.77 25.43 26.56 3.8M
2022-11-21 25.34 25.69 25.06 25.54 0.9M
2022-11-18 26.32 26.35 25.37 25.48 1.5M
2022-11-17 25.58 26.38 25.11 26.32 1.5M
2022-11-16 25.71 26.06 25.36 25.69 1.2M
2022-11-15 24.24 25.60 24.10 25.56 1.8M
2022-11-14 24.64 24.75 23.98 24.20 1.1M
2022-11-11 24.99 25.20 24.42 24.43 1.2M
2022-11-10 25.07 25.31 24.54 24.55 1.2M
2022-11-09 25.29 25.49 25.07 25.36 0.9M
2022-11-08 25.76 25.76 25.16 25.36 0.9M
2022-11-07 25.98 25.99 25.47 25.68 1.0M
2022-11-04 25.64 26.04 25.32 25.99 1.2M
2022-11-03 25.07 25.76 24.83 25.57 1.2M
2022-11-02 25.24 25.47 24.96 25.07 1.3M
2022-11-01 24.43 25.00 24.29 24.99 1.3M
2022-10-31 23.43 24.63 23.43 24.42 1.9M
2022-10-28 24.86 25.00 23.49 23.51 2.0M
2022-10-27 25.51 25.86 24.92 24.92 2.3M
2022-10-26 24.68 26.26 24.66 26.04 1.8M
2022-10-25 24.56 25.11 24.25 24.84 1.0M
2022-10-24 24.99 25.41 24.64 24.67 1.2M
2022-10-21 25.10 25.10 24.40 24.82 0.8M
2022-10-20 24.36 25.30 24.18 24.94 1.4M
2022-10-19 24.86 25.11 24.56 24.58 0.9M
2022-10-18 25.01 25.36 24.50 24.88 1.3M
2022-10-17 24.29 24.82 24.11 24.64 0.9M
2022-10-14 23.71 24.33 23.63 24.28 1.0M
2022-10-13 23.01 23.88 22.76 23.54 1.1M
2022-10-12 22.14 23.04 21.84 22.99 0.9M
2022-10-11 22.07 22.34 21.64 22.11 0.6M
2022-10-10 22.64 23.07 22.13 22.14 0.8M
2022-09-30 23.09 23.49 22.64 22.64 0.7M
2022-09-29 23.64 23.66 23.07 23.22 0.6M
2022-09-28 23.91 24.00 23.14 23.19 0.8M
2022-09-27 23.29 23.91 23.29 23.89 0.8M
2022-09-26 23.57 23.86 23.21 23.21 0.8M
2022-09-23 24.39 24.73 23.43 23.73 1.2M
2022-09-22 24.70 24.84 24.43 24.44 0.9M
2022-09-21 24.64 24.81 24.29 24.59 0.7M
2022-09-20 24.02 24.77 23.70 24.71 0.9M
2022-09-19 24.44 24.73 23.86 24.02 0.8M
2022-09-16 24.49 24.84 24.20 24.46 1.1M
2022-09-15 25.94 26.07 24.23 24.50 1.7M
2022-09-14 25.81 26.13 25.53 25.79 0.8M
2022-09-13 26.14 26.74 26.09 26.27 0.8M
2022-09-09 26.57 26.86 25.71 26.01 1.0M
2022-09-08 26.84 27.47 26.52 26.52 1.2M
2022-09-07 26.59 27.31 26.59 27.06 1.3M
2022-09-06 26.44 26.69 26.04 26.59 1.0M
2022-09-05 26.81 27.07 26.37 26.56 0.7M
2022-09-02 26.36 26.94 25.97 26.81 0.9M
2022-09-01 26.49 27.00 26.33 26.55 1.0M
2022-08-31 27.61 27.81 26.20 26.35 1.6M
2022-08-30 27.14 27.98 27.01 27.67 1.3M
2022-08-29 27.06 27.91 26.74 27.52 1.0M
2022-08-26 27.45 27.94 27.26 27.36 1.2M
2022-08-25 28.25 28.60 27.10 27.45 2.2M
2022-08-24 30.21 30.28 28.14 28.21 2.7M
2022-08-23 29.54 30.26 29.21 30.08 1.4M
2022-08-22 30.00 30.49 29.35 29.77 1.4M
2022-08-19 31.21 31.50 29.68 29.69 2.6M
2022-08-18 31.06 31.51 30.22 31.21 2.8M
2022-08-17 31.14 31.63 30.76 30.99 2.1M
2022-08-16 32.18 32.18 31.14 31.14 3.2M
2022-08-15 31.56 32.50 31.14 32.21 3.8M
2022-08-12 31.00 33.19 30.22 32.01 6.7M
2022-08-11 30.43 31.27 30.21 31.11 3.3M
2022-08-10 30.36 30.89 29.44 30.34 3.0M
2022-08-09 29.90 30.36 29.39 30.36 3.0M
2022-08-08 30.32 30.37 29.16 30.16 3.0M
2022-08-05 30.56 30.85 29.81 30.38 3.5M
2022-08-04 29.85 31.01 29.65 30.64 4.3M
2022-08-03 30.59 31.52 29.20 29.64 6.4M
2022-08-02 30.15 32.00 29.77 31.24 8.6M
2022-08-01 28.93 32.13 28.80 30.74 8.4M
2022-07-29 28.00 28.58 27.65 28.21 2.9M
2022-07-28 27.29 29.39 27.20 28.19 4.2M
2022-07-27 26.32 27.46 25.98 27.20 1.8M
2022-07-26 26.29 26.55 25.59 26.26 1.0M
2022-07-25 27.01 27.27 26.19 26.29 1.0M
2022-07-22 27.25 27.46 26.57 26.96 1.6M
2022-07-21 26.44 27.76 26.18 27.25 2.8M
2022-07-20 26.64 27.04 26.31 26.42 1.2M
2022-07-19 26.14 26.77 26.07 26.56 1.7M
2022-07-18 25.50 26.10 25.16 26.10 1.1M
2022-07-15 26.10 26.11 25.44 25.45 1.1M
2022-07-14 24.93 26.36 24.86 26.01 1.7M
2022-07-13 24.41 25.54 24.41 25.18 1.5M
2022-07-12 25.63 25.79 24.33 24.41 1.7M
2022-07-11 26.21 26.21 25.30 25.66 1.6M
2022-07-08 25.59 27.49 25.59 26.39 3.1M
2022-07-07 26.04 26.31 25.43 25.49 1.4M
2022-07-06 25.76 26.49 25.29 25.94 1.4M
2022-07-05 26.14 26.84 25.46 25.76 1.8M
2022-07-04 26.01 26.29 25.22 26.14 1.7M
2022-07-01 26.77 26.81 25.90 26.01 1.4M
2022-06-30 26.56 26.89 26.14 26.29 2.0M
2022-06-29 27.69 28.05 26.15 26.21 3.1M
2022-06-28 27.01 27.76 26.50 27.63 3.6M
2022-06-27 26.41 27.37 25.76 27.16 4.3M
2022-06-24 26.66 26.74 25.90 26.16 4.5M
2022-06-23 23.84 27.86 23.59 26.74 6.8M
2022-06-22 24.92 24.92 23.81 23.87 2.6M
2022-06-21 24.11 25.27 23.66 24.92 3.6M
2022-06-20 24.19 24.21 23.74 23.99 1.2M
2022-06-17 23.57 23.98 23.29 23.96 1.6M
2022-06-16 23.35 24.04 23.19 23.64 1.6M
2022-06-15 23.39 24.00 23.29 23.35 1.5M
2022-06-14 23.63 23.63 22.52 23.34 1.7M
2022-06-13 23.21 23.85 22.90 23.85 1.3M
2022-06-10 22.64 23.49 22.64 23.28 1.1M
2022-06-09 23.53 23.78 22.73 22.90 1.2M
2022-06-08 24.06 24.28 23.29 23.74 1.3M
2022-06-07 24.50 24.78 23.83 24.04 1.9M
2022-06-06 24.27 24.68 23.87 24.53 1.9M
2022-06-02 23.33 24.04 23.09 24.00 2.1M
2022-06-01 23.43 23.56 23.08 23.29 1.3M
2022-05-31 22.87 23.41 22.50 23.34 2.2M
2022-05-30 22.57 24.03 22.29 23.16 2.9M
2022-05-27 22.25 23.14 22.01 22.25 1.5M
2022-05-26 22.26 22.38 21.46 22.12 1.2M
2022-05-25 21.89 22.39 21.76 22.08 1.3M
2022-05-24 23.14 23.94 22.01 22.02 2.4M
2022-05-23 22.89 23.12 22.66 23.11 1.4M
2022-05-20 22.89 23.27 22.63 22.88 1.2M
2022-05-19 22.49 23.06 22.25 23.01 1.2M
2022-05-18 22.86 23.28 22.64 22.79 1.7M
2022-05-17 22.59 23.13 22.34 22.87 2.5M
2022-05-16 22.00 24.31 22.00 23.06 4.4M
2022-05-13 22.00 22.36 21.64 21.86 0.9M
2022-05-12 21.66 22.35 21.61 21.89 0.8M
2022-05-11 21.56 22.66 21.40 21.92 1.8M
2022-05-10 20.94 21.79 20.71 21.61 1.1M
2022-05-09 21.02 21.26 20.74 21.07 0.7M
2022-05-06 20.71 21.39 20.29 21.01 0.7M
2022-05-05 21.05 21.69 20.72 21.17 1.5M
2022-04-29 20.36 21.26 20.36 21.05 1.1M
2022-04-28 20.63 20.78 20.07 20.32 1.0M
2022-04-27 19.30 20.68 19.30 20.63 1.4M
2022-04-26 20.79 21.14 19.82 19.86 1.3M
2022-04-25 22.06 22.06 20.45 20.79 2.0M
2022-04-22 22.86 23.05 22.27 22.52 1.3M
2022-04-21 24.29 25.12 22.96 23.19 3.0M
2022-04-20 25.71 25.71 23.81 24.35 3.2M
2022-04-19 27.11 27.15 26.19 26.19 1.1M
2022-04-18 25.91 27.09 25.71 27.04 1.1M
2022-04-15 26.06 26.26 25.66 26.15 0.6M
2022-04-14 26.14 26.45 25.96 26.33 0.6M
2022-04-13 26.89 26.89 25.81 25.81 0.7M
2022-04-12 26.64 27.06 26.06 27.02 1.0M
2022-04-11 38.28 38.43 37.15 37.29 0.9M
2022-04-08 38.72 38.99 37.49 38.38 0.8M
2022-04-07 39.30 39.77 38.61 38.77 0.6M
2022-04-06 39.67 40.32 39.34 39.59 0.7M
2022-04-01 40.00 40.05 39.01 39.67 1.0M
2022-03-31 40.36 40.57 40.01 40.04 0.6M
2022-03-30 39.60 40.57 39.15 40.56 0.9M
2022-03-29 40.07 40.76 38.68 38.91 1.0M
2022-03-28 39.67 40.66 39.32 40.10 0.9M
2022-03-25 41.14 41.80 40.03 40.09 1.2M
2022-03-24 41.65 41.68 40.59 40.75 0.9M
2022-03-23 41.41 42.15 40.60 42.02 0.9M
2022-03-22 41.18 41.96 41.01 41.74 0.6M
2022-03-21 41.19 41.88 40.83 41.60 0.7M
2022-03-18 40.60 41.30 40.48 41.10 0.6M
2022-03-17 40.07 42.28 40.00 40.80 1.1M
2022-03-16 39.16 39.75 37.50 39.70 1.2M
2022-03-15 40.10 40.44 38.61 38.75 1.1M
2022-03-14 41.11 41.60 39.85 40.35 1.1M
2022-03-11 40.98 41.69 39.89 41.60 0.8M
2022-03-10 42.14 42.88 41.11 41.25 1.1M
2022-03-09 41.88 42.27 39.58 40.99 0.9M
2022-03-08 43.20 43.59 41.58 41.76 0.9M
2022-03-07 44.22 44.22 42.80 43.18 0.9M
2022-03-04 44.80 45.26 44.10 44.30 0.7M
2022-03-03 45.48 45.76 44.34 44.44 0.8M
2022-03-02 45.65 45.90 45.11 45.30 0.8M
2022-03-01 46.42 46.81 45.85 46.17 0.9M
2022-02-28 46.61 47.06 45.69 46.42 0.7M
2022-02-25 46.40 47.44 46.33 46.62 0.9M
2022-02-24 46.84 47.99 45.40 46.05 1.5M
2022-02-23 45.99 47.78 45.60 47.12 1.3M
2022-02-22 46.14 46.46 45.30 45.85 0.8M
2022-02-21 46.32 46.92 46.05 46.52 0.8M
2022-02-18 45.59 46.46 45.52 46.40 0.9M
2022-02-17 45.59 46.40 45.29 45.82 1.1M
2022-02-16 46.50 46.61 45.11 45.41 1.0M
2022-02-15 43.85 46.00 43.58 45.91 2.0M
2022-02-14 43.61 44.25 43.20 43.59 0.9M
2022-02-11 45.27 45.27 43.71 43.86 1.4M
2022-02-10 46.49 46.65 45.25 45.42 1.3M
2022-02-09 45.90 46.53 45.16 46.48 1.5M
2022-02-08 45.50 46.95 45.01 45.95 1.2M
2022-02-07 47.55 47.88 45.60 46.21 1.4M
2022-01-28 46.78 47.52 46.26 46.56 0.9M
2022-01-27 48.54 48.90 46.00 46.41 1.1M
2022-01-26 47.37 48.32 46.80 48.00 1.1M
2022-01-25 49.55 50.28 47.20 47.37 1.2M
2022-01-24 49.50 50.47 48.93 49.93 0.9M
2022-01-21 49.46 50.30 48.60 49.84 1.7M
2022-01-20 54.38 54.38 49.42 49.77 4.3M
2022-01-19 54.99 55.89 54.44 55.16 1.0M
2022-01-18 55.80 56.00 54.40 54.99 1.4M
2022-01-17 52.30 56.06 52.30 55.55 2.1M
2022-01-14 52.13 53.80 51.33 52.86 1.1M
2022-01-13 53.24 53.25 52.02 52.24 0.8M
2022-01-12 53.15 53.48 52.58 53.34 0.8M
2022-01-11 53.68 53.68 52.40 53.16 0.9M
2022-01-10 51.90 53.58 51.20 53.03 1.3M
2022-01-07 53.51 54.22 51.72 51.90 1.6M
2022-01-06 53.29 53.90 52.42 53.60 1.3M
2022-01-05 56.63 57.00 52.61 53.47 2.9M
2022-01-04 58.49 58.62 56.20 56.92 1.2M