四会富仕 (300852) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	59.50	62.28	2.26	3.77%	59.08	62.82	133086	81963	8.59%
2026-06-17	58.90	60.02	0.44	0.74%	58.49	61.67	133527	80421	8.62%
2026-06-16	58.98	59.58	0.61	1.03%	58.00	59.88	121475	71789	7.84%
2026-06-15	53.60	58.97	6.72	12.86%	53.54	60.75	167929	96437	10.84%
2026-06-12	52.83	52.25	-0.51	-0.97%	51.88	55.19	119323	63780	7.70%
2026-06-11	49.01	52.76	3.44	6.97%	48.21	52.98	103607	52570	6.69%
2026-06-10	50.74	49.32	-2.40	-4.64%	48.35	51.43	63884	31743	4.12%
2026-06-09	50.56	51.72	1.66	3.32%	49.91	52.22	86042	43928	5.55%
2026-06-08	48.09	50.06	-0.69	-1.36%	47.01	51.42	90950	44944	5.87%
2026-06-05	50.06	50.75	-0.74	-1.44%	48.08	52.72	108767	55186	7.02%
2026-06-04	48.84	51.49	1.70	3.41%	48.55	51.64	81585	40560	5.27%
2026-06-03	51.00	49.79	-1.28	-2.51%	48.70	51.72	96566	48833	6.23%
2026-06-02	50.70	51.07	0.00	0.00%	49.37	52.16	72209	36853	4.66%
2026-06-01	53.35	51.07	-2.22	-4.17%	50.40	54.50	94386	49002	6.09%
2026-05-29	56.05	53.29	-2.45	-4.40%	52.80	56.88	153727	84425	9.92%
2026-05-28	52.27	55.74	2.75	5.19%	51.91	55.98	131111	72162	8.46%
2026-05-27	55.00	52.99	-2.15	-3.90%	52.41	55.50	93441	50235	6.03%
2026-05-26	54.90	55.14	0.86	1.58%	53.77	55.80	127848	70137	8.25%
2026-05-25	51.89	54.28	2.27	4.36%	51.89	54.68	129867	69567	8.38%
2026-05-22	49.01	52.01	4.10	8.56%	49.01	52.30	131310	67219	8.47%
2026-05-21	50.81	47.91	-2.77	-5.47%	47.50	51.96	100275	50400	6.47%
2026-05-20	50.89	50.68	-1.51	-2.89%	50.20	51.56	88882	45040	5.74%
2026-05-19	52.01	52.19	-0.31	-0.59%	50.38	52.58	95519	49283	6.16%
2026-05-18	51.70	52.50	0.80	1.55%	50.60	52.88	109091	56605	7.04%
2026-05-15	52.89	51.70	-1.27	-2.40%	51.01	54.65	144040	76220	9.30%
2026-05-14	52.21	52.97	0.91	1.75%	51.00	54.47	184244	97358	11.89%
2026-05-13	52.75	52.06	0.61	1.19%	51.53	56.80	208793	111172	13.47%
2026-05-12	54.01	51.45	-3.53	-6.42%	50.56	54.90	169149	87919	10.92%
2026-05-11	50.64	54.98	4.34	8.57%	50.26	57.80	216441	117019	13.97%
2026-05-08	46.55	50.64	3.23	6.81%	46.03	51.10	149312	73232	9.64%
2026-05-07	46.48	47.41	0.95	2.04%	45.80	47.66	69419	32681	4.48%
2026-05-06	45.94	46.46	0.89	1.95%	45.54	47.74	75667	35122	4.88%
2026-04-30	45.71	45.57	-0.09	-0.20%	44.15	46.38	54364	24468	3.51%
2026-04-29	44.80	45.80	0.44	0.97%	44.60	46.29	46327	21125	2.99%
2026-04-28	47.30	45.36	-2.29	-4.81%	45.03	47.50	64522	29593	4.16%
2026-04-27	46.67	47.65	0.90	1.93%	46.23	50.29	90673	44078	5.85%
2026-04-24	46.99	46.75	-0.78	-1.64%	45.49	47.60	84729	39245	5.47%
2026-04-23	44.72	47.53	2.20	4.85%	44.72	47.80	134190	62623	8.66%
2026-04-22	43.89	45.33	1.23	2.79%	43.75	45.36	56755	25404	3.66%
2026-04-21	43.62	44.10	0.47	1.08%	43.20	44.40	41489	18238	2.68%
2026-04-20	44.16	43.63	-0.44	-1.00%	43.31	44.43	44985	19726	2.90%
2026-04-17	42.70	44.07	0.94	2.18%	42.57	44.39	45611	20008	2.94%
2026-04-16	42.41	43.13	0.80	1.89%	42.01	43.56	43996	18858	2.84%
2026-04-15	43.81	42.33	-1.38	-3.16%	41.98	44.07	47616	20506	3.07%
2026-04-14	42.44	43.71	1.62	3.85%	42.44	44.59	58579	25572	3.78%
2026-04-13	40.53	42.09	1.08	2.63%	40.49	42.28	41464	17291	2.68%
2026-04-10	40.96	41.01	0.30	0.74%	40.72	41.88	37387	15423	2.41%
2026-04-09	40.49	40.71	-0.43	-1.05%	40.12	41.06	36860	15020	2.38%
2026-04-08	39.21	41.14	3.17	8.35%	39.10	41.27	52079	20966	3.36%
2026-04-07	38.20	37.97	0.11	0.29%	37.70	38.78	32064	12268	2.07%
2026-04-03	38.71	37.86	-0.56	-1.46%	37.81	38.93	28238	10775	1.82%
2026-04-02	39.90	38.42	-1.91	-4.74%	38.05	40.02	59425	23087	3.83%
2026-04-01	40.83	40.33	0.53	1.33%	40.10	41.08	62572	25349	4.04%
2026-03-31	41.60	39.80	-4.50	-10.16%	39.71	41.68	91646	36996	5.91%
2026-03-30	43.90	44.30	-0.05	-0.11%	42.93	44.38	29076	12713	1.88%
2026-03-27	43.92	44.35	-0.08	-0.18%	43.41	45.13	30364	13462	1.96%
2026-03-26	44.99	44.43	-0.82	-1.81%	44.15	45.95	31731	14285	2.05%
2026-03-25	44.68	45.25	1.24	2.82%	44.50	45.85	42105	19036	2.72%
2026-03-24	43.60	44.01	1.71	4.04%	42.20	44.20	52514	22684	3.39%
2026-03-23	44.46	42.30	-3.24	-7.11%	41.92	44.93	70387	30602	4.54%
2026-03-20	47.98	45.54	-1.89	-3.98%	45.54	48.60	54917	25764	3.54%
2026-03-19	48.35	47.43	-1.44	-2.95%	47.10	48.85	45461	21802	2.93%
2026-03-18	47.19	48.87	2.47	5.32%	46.62	49.10	69517	33451	4.49%
2026-03-17	50.68	46.40	-4.30	-8.48%	46.36	50.68	88952	42549	5.74%
2026-03-16	48.72	50.70	1.09	2.20%	46.91	50.70	93014	45602	6.00%