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
2026-05-07	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%
2026-03-13	48.49	49.61	0.42	0.85%	48.25	50.10	58749	28944	3.79%
2026-03-12	49.73	49.19	-1.22	-2.42%	48.23	50.50	58758	28850	3.79%
2026-03-11	50.21	50.41	0.07	0.14%	49.53	51.24	71356	35866	4.60%
2026-03-10	47.89	50.34	3.34	7.11%	47.89	50.50	87244	43347	5.63%
2026-03-09	46.50	47.00	-1.36	-2.81%	44.63	47.19	77858	35656	5.02%
2026-03-06	48.00	48.36	-0.19	-0.39%	46.81	49.74	70979	34232	4.58%
2026-03-05	50.32	48.55	-0.53	-1.08%	48.17	50.98	79604	39474	5.14%
2026-03-04	48.20	49.08	0.48	0.99%	48.00	50.28	66104	32551	4.27%
2026-03-03	53.35	48.60	-5.28	-9.80%	48.01	53.88	127166	64343	8.21%
2026-03-02	50.31	53.88	1.12	2.12%	50.31	56.40	123762	67054	7.99%
2026-02-27	52.47	52.76	-2.19	-3.99%	51.61	53.03	107141	55957	6.91%
2026-02-26	50.02	54.95	4.04	7.94%	50.02	56.50	167573	89741	10.81%
2026-02-25	47.33	50.91	3.18	6.66%	47.00	52.00	129440	63854	8.35%
2026-02-24	48.26	47.73	0.42	0.89%	47.32	49.31	93846	45387	6.06%
2026-02-13	46.20	47.31	0.43	0.92%	46.20	48.66	80387	38300	5.19%
2026-02-12	45.72	46.88	0.82	1.78%	45.64	47.30	71011	33207	4.58%
2026-02-11	46.96	46.06	-1.42	-2.99%	46.01	48.20	74699	35027	4.82%
2026-02-10	45.30	47.48	2.28	5.04%	45.02	47.63	103357	48458	6.67%
2026-02-09	44.99	45.20	1.04	2.36%	44.44	45.70	60886	27505	3.93%
2026-02-06	44.08	44.16	-1.13	-2.50%	43.60	45.95	72671	32481	4.69%
2026-02-05	44.76	45.29	-0.04	-0.09%	44.55	46.92	59353	27040	3.83%
2026-02-04	45.35	45.33	-1.00	-2.16%	43.80	45.78	81894	36840	5.28%
2026-02-03	46.00	46.33	0.98	2.16%	44.77	47.35	102008	47005	6.58%
2026-02-02	44.76	45.35	0.42	0.93%	44.60	47.22	88352	40632	5.70%
2026-01-30	44.59	44.93	-0.89	-1.94%	43.66	47.20	116235	53169	7.50%
2026-01-29	48.90	45.82	-4.33	-8.63%	45.36	49.50	129652	61798	8.37%
2026-01-28	47.16	50.15	2.13	4.44%	45.80	50.35	168553	80892	10.88%