四会富仕(300852)股票行情
四会富仕(300852)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 44.99 | 44.43 | -0.82 | -1.81% | 44.15 | 45.95 | 31731 | 14285.12 | 2.05% | 0.00 |
| 2026-03-25 | 44.68 | 45.25 | 1.24 | 2.82% | 44.50 | 45.85 | 42105 | 19036.76 | 2.72% | 0.00 |
| 2026-03-24 | 43.60 | 44.01 | 1.71 | 4.04% | 42.20 | 44.20 | 52514 | 22684.69 | 3.39% | 1.00 |
| 2026-03-23 | 44.46 | 42.30 | -3.24 | -7.11% | 41.92 | 44.93 | 70387 | 30602.74 | 4.54% | 0.00 |
| 2026-03-20 | 47.98 | 45.54 | -1.89 | -3.98% | 45.54 | 48.60 | 54917 | 25764.00 | 3.54% | 0.00 |
| 2026-03-19 | 48.35 | 47.43 | -1.44 | -2.95% | 47.10 | 48.85 | 45461 | 21802.34 | 2.93% | 0.00 |
| 2026-03-18 | 47.19 | 48.87 | 2.47 | 5.32% | 46.62 | 49.10 | 69517 | 33451.58 | 4.49% | 0.00 |
| 2026-03-17 | 50.68 | 46.40 | -4.30 | -8.48% | 46.36 | 50.68 | 88952 | 42549.07 | 5.74% | 3.00 |
| 2026-03-16 | 48.72 | 50.70 | 1.09 | 2.20% | 46.91 | 50.70 | 93014 | 45602.55 | 6.00% | 5.00 |
| 2026-03-13 | 48.49 | 49.61 | 0.42 | 0.85% | 48.25 | 50.10 | 58749 | 28944.36 | 3.79% | 11.00 |
| 2026-03-12 | 49.73 | 49.19 | -1.22 | -2.42% | 48.23 | 50.50 | 58758 | 28850.90 | 3.79% | 1.00 |
| 2026-03-11 | 50.21 | 50.41 | 0.07 | 0.14% | 49.53 | 51.24 | 71356 | 35866.52 | 4.60% | 2.00 |
| 2026-03-10 | 47.89 | 50.34 | 3.34 | 7.11% | 47.89 | 50.50 | 87244 | 43347.04 | 5.63% | 20.00 |
| 2026-03-09 | 46.50 | 47.00 | -1.36 | -2.81% | 44.63 | 47.19 | 77858 | 35656.57 | 5.02% | 0.00 |
| 2026-03-06 | 48.00 | 48.36 | -0.19 | -0.39% | 46.81 | 49.74 | 70979 | 34232.54 | 4.58% | 0.00 |
| 2026-03-05 | 50.32 | 48.55 | -0.53 | -1.08% | 48.17 | 50.98 | 79604 | 39474.66 | 5.14% | 6.00 |
| 2026-03-04 | 48.20 | 49.08 | 0.48 | 0.99% | 48.00 | 50.28 | 66104 | 32551.04 | 4.27% | 0.00 |
| 2026-03-03 | 53.35 | 48.60 | -5.28 | -9.80% | 48.01 | 53.88 | 127166 | 64343.87 | 8.21% | 0.00 |
| 2026-03-02 | 50.31 | 53.88 | 1.12 | 2.12% | 50.31 | 56.40 | 123762 | 67054.21 | 7.99% | 12.00 |
| 2026-02-27 | 52.47 | 52.76 | -2.19 | -3.99% | 51.61 | 53.03 | 107141 | 55957.36 | 6.91% | 1.00 |
| 2026-02-26 | 50.02 | 54.95 | 4.04 | 7.94% | 50.02 | 56.50 | 167573 | 89741.35 | 10.81% | 80.00 |
| 2026-02-25 | 47.33 | 50.91 | 3.18 | 6.66% | 47.00 | 52.00 | 129440 | 63854.68 | 8.35% | 13.00 |
| 2026-02-24 | 48.26 | 47.73 | 0.42 | 0.89% | 47.32 | 49.31 | 93846 | 45387.88 | 6.06% | 8.00 |
| 2026-02-13 | 46.20 | 47.31 | 0.43 | 0.92% | 46.20 | 48.66 | 80387 | 38300.09 | 5.19% | 5.00 |
| 2026-02-12 | 45.72 | 46.88 | 0.82 | 1.78% | 45.64 | 47.30 | 71011 | 33207.97 | 4.58% | 4.00 |
| 2026-02-11 | 46.96 | 46.06 | -1.42 | -2.99% | 46.01 | 48.20 | 74699 | 35027.05 | 4.82% | 0.00 |
| 2026-02-10 | 45.30 | 47.48 | 2.28 | 5.04% | 45.02 | 47.63 | 103357 | 48458.64 | 6.67% | 0.00 |
| 2026-02-09 | 44.99 | 45.20 | 1.04 | 2.36% | 44.44 | 45.70 | 60886 | 27505.74 | 3.93% | 0.00 |
| 2026-02-06 | 44.08 | 44.16 | -1.13 | -2.50% | 43.60 | 45.95 | 72671 | 32481.04 | 4.69% | 0.00 |
| 2026-02-05 | 44.76 | 45.29 | -0.04 | -0.09% | 44.55 | 46.92 | 59353 | 27040.00 | 3.83% | 0.00 |
| 2026-02-04 | 45.35 | 45.33 | -1.00 | -2.16% | 43.80 | 45.78 | 81894 | 36840.45 | 5.28% | 144.00 |
| 2026-02-03 | 46.00 | 46.33 | 0.98 | 2.16% | 44.77 | 47.35 | 102008 | 47005.07 | 6.58% | 40.00 |
| 2026-02-02 | 44.76 | 45.35 | 0.42 | 0.93% | 44.60 | 47.22 | 88352 | 40632.89 | 5.70% | 6.00 |
| 2026-01-30 | 44.59 | 44.93 | -0.89 | -1.94% | 43.66 | 47.20 | 116235 | 53169.89 | 7.50% | 10.00 |
| 2026-01-29 | 48.90 | 45.82 | -4.33 | -8.63% | 45.36 | 49.50 | 129652 | 61798.52 | 8.37% | 2.00 |
| 2026-01-28 | 47.16 | 50.15 | 2.13 | 4.44% | 45.80 | 50.35 | 168553 | 80892.84 | 10.88% | 1.00 |
| 2026-01-27 | 44.45 | 48.02 | 2.03 | 4.41% | 44.40 | 50.45 | 167725 | 79577.57 | 10.82% | 10.00 |
| 2026-01-26 | 44.90 | 45.99 | 1.54 | 3.46% | 43.93 | 46.59 | 144362 | 65324.56 | 9.32% | 10.00 |
| 2026-01-23 | 44.37 | 44.45 | -0.48 | -1.07% | 43.65 | 45.29 | 128009 | 56536.82 | 8.26% | 2.00 |
| 2026-01-22 | 43.35 | 44.93 | 3.23 | 7.75% | 43.35 | 46.77 | 191497 | 86399.79 | 12.36% | 60.00 |
| 2026-01-21 | 39.96 | 41.70 | 1.34 | 3.32% | 39.54 | 42.03 | 94859 | 39170.03 | 6.12% | 0.00 |
| 2026-01-20 | 41.10 | 40.36 | -0.98 | -2.37% | 39.85 | 41.29 | 82372 | 33308.30 | 5.32% | 0.00 |
| 2026-01-19 | 39.95 | 41.34 | 1.60 | 4.03% | 39.43 | 41.49 | 106871 | 43505.75 | 6.90% | 11.00 |
| 2026-01-16 | 39.57 | 39.74 | 0.32 | 0.81% | 39.12 | 39.96 | 59708 | 23642.00 | 3.85% | 0.00 |
| 2026-01-15 | 38.50 | 39.42 | 0.86 | 2.23% | 38.06 | 39.66 | 73965 | 28834.85 | 4.77% | 0.00 |
| 2026-01-14 | 38.05 | 38.56 | 0.43 | 1.13% | 37.97 | 38.88 | 59092 | 22737.84 | 3.81% | 0.00 |
| 2026-01-13 | 39.37 | 38.13 | -1.34 | -3.39% | 37.90 | 39.37 | 61155 | 23479.88 | 3.95% | 54.00 |
| 2026-01-12 | 39.00 | 39.47 | 0.33 | 0.84% | 38.28 | 39.66 | 64915 | 25251.65 | 4.19% | 0.00 |
| 2026-01-09 | 39.15 | 39.14 | -0.11 | -0.28% | 38.55 | 39.32 | 49393 | 19257.43 | 3.19% | 0.00 |
| 2026-01-08 | 39.66 | 39.25 | -0.81 | -2.02% | 39.03 | 39.78 | 70795 | 27860.02 | 4.57% | 0.00 |
| 2026-01-07 | 38.79 | 40.06 | 1.38 | 3.57% | 38.77 | 41.10 | 103197 | 41189.62 | 6.66% | 32.00 |
| 2026-01-06 | 38.80 | 38.68 | -0.20 | -0.51% | 38.28 | 39.20 | 47895 | 18524.04 | 3.09% | 53.00 |
| 2026-01-05 | 38.53 | 38.88 | 0.70 | 1.83% | 37.91 | 39.07 | 45397 | 17577.55 | 2.93% | 0.00 |
| 2025-12-31 | 39.15 | 38.18 | -1.16 | -2.95% | 38.10 | 39.33 | 46190 | 17799.86 | 2.98% | 0.00 |
| 2025-12-30 | 38.03 | 39.34 | 1.07 | 2.80% | 38.00 | 39.70 | 72505 | 28394.61 | 4.68% | 2.00 |
| 2025-12-29 | 38.14 | 38.27 | 0.13 | 0.34% | 37.78 | 38.86 | 37929 | 14522.01 | 2.45% | 0.00 |
| 2025-12-26 | 38.33 | 38.14 | -0.42 | -1.09% | 37.89 | 38.87 | 37324 | 14310.69 | 2.41% | 0.00 |
| 2025-12-25 | 38.43 | 38.56 | -0.21 | -0.54% | 38.08 | 38.67 | 40232 | 15447.64 | 2.60% | 11.00 |
| 2025-12-24 | 37.60 | 38.77 | 1.23 | 3.28% | 37.38 | 38.88 | 58974 | 22745.00 | 3.81% | 10.00 |
| 2025-12-23 | 37.45 | 37.54 | -0.24 | -0.64% | 37.30 | 37.93 | 40586 | 15276.84 | 2.62% | 0.00 |
| 2025-12-22 | 35.28 | 37.78 | 2.54 | 7.21% | 35.28 | 38.28 | 75699 | 28187.19 | 4.89% | 11.00 |
| 2025-12-19 | 35.87 | 35.24 | -0.33 | -0.93% | 35.21 | 36.16 | 28678 | 10220.60 | 1.85% | 23.00 |
| 2025-12-18 | 36.26 | 35.57 | -1.11 | -3.03% | 35.57 | 36.54 | 29096 | 10449.44 | 1.88% | 8.00 |
| 2025-12-17 | 35.48 | 36.68 | 1.18 | 3.32% | 35.08 | 36.73 | 34734 | 12453.35 | 2.24% | 0.00 |
| 2025-12-16 | 36.16 | 35.50 | -0.69 | -1.91% | 35.36 | 36.42 | 30505 | 10886.35 | 1.97% | 0.00 |
| 2025-12-15 | 36.43 | 36.19 | -0.63 | -1.71% | 36.03 | 36.81 | 29945 | 10881.36 | 1.93% | 10.00 |
| 2025-12-12 | 36.91 | 36.82 | -0.09 | -0.24% | 36.43 | 37.33 | 36275 | 13382.47 | 2.34% | 0.00 |
| 2025-12-11 | 37.97 | 36.91 | -1.10 | -2.89% | 36.80 | 38.09 | 41351 | 15477.34 | 2.67% | 0.00 |
| 2025-12-10 | 37.92 | 38.01 | -0.28 | -0.73% | 37.52 | 38.30 | 36230 | 13707.37 | 2.34% | 35.00 |
| 2025-12-09 | 37.75 | 38.29 | 0.26 | 0.68% | 37.73 | 38.85 | 74967 | 28752.03 | 4.84% | 0.00 |
| 2025-12-08 | 37.18 | 38.03 | 0.85 | 2.29% | 36.83 | 38.38 | 71142 | 26877.29 | 4.59% | 0.00 |
| 2025-12-05 | 37.55 | 37.18 | -1.22 | -3.18% | 37.03 | 38.19 | 85274 | 31847.30 | 5.50% | 0.00 |
| 2025-12-04 | 36.16 | 38.40 | 2.23 | 6.17% | 36.16 | 38.41 | 91968 | 34772.80 | 5.94% | 0.00 |
| 2025-12-03 | 37.12 | 36.17 | -0.81 | -2.19% | 36.00 | 37.58 | 42892 | 15697.18 | 2.77% | 0.00 |
| 2025-12-02 | 36.42 | 36.98 | 0.50 | 1.37% | 36.19 | 37.68 | 60239 | 22356.85 | 3.89% | 1.00 |
| 2025-12-01 | 35.78 | 36.48 | 0.88 | 2.47% | 35.42 | 36.50 | 33580 | 12130.35 | 2.17% | 0.00 |
| 2025-11-28 | 35.87 | 35.60 | -0.23 | -0.64% | 35.42 | 35.94 | 20741 | 7389.61 | 1.34% | 7.00 |
| 2025-11-27 | 35.23 | 35.83 | 0.48 | 1.36% | 35.23 | 36.34 | 26388 | 9493.16 | 1.70% | 0.00 |
| 2025-11-26 | 35.48 | 35.35 | -0.36 | -1.01% | 35.10 | 36.09 | 23507 | 8372.17 | 1.52% | 0.00 |
| 2025-11-25 | 34.70 | 35.71 | 1.33 | 3.87% | 34.53 | 36.33 | 46332 | 16544.10 | 2.99% | 0.00 |
深证大盘股票行情在线 K线走势图
四会富仕(300852)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
