四会富仕（300852）历史行情

以下为四会富仕近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	75.600	70.700	75.800	70.700	-4.990	-6.593%	1,096.37万	7.90亿	7.075%
2026-10-01	75.600	70.700	75.800	70.700	-4.990	-6.593%	1,096.37万	7.90亿	7.075%
2026-09-30	75.600	70.700	75.800	70.700	-4.990	-6.593%	10.96万	0.00亿	0.000%
2026-09-29	68.170	75.690	76.770	67.250	7.780	11.456%	14.73万	0.00亿	0.000%
2026-09-28	71.230	67.910	72.500	67.190	-5.040	-6.909%	11.22万	0.00亿	0.000%
2026-09-27	79.690	72.950	80.100	72.910	-6.560	-8.251%	1,232.53万	9.25亿	7.954%
2026-09-24	79.690	72.950	80.100	72.910	-6.560	-8.251%	12.33万	0.00亿	0.000%
2026-09-23	73.520	79.510	82.830	73.520	5.830	7.913%	15.60万	0.00亿	0.000%
2026-09-22	73.000	73.680	75.400	71.500	1.430	1.979%	11.89万	0.00亿	0.000%
2026-09-21	68.370	72.250	72.800	67.700	3.970	5.814%	13.36万	0.00亿	0.000%
2026-09-18	69.480	68.280	74.500	66.330	0.780	1.156%	14.08万	0.00亿	0.000%
2026-09-17	67.200	67.500	68.480	65.660	0.540	0.806%	12.80万	0.00亿	0.000%
2026-09-16	63.910	66.960	67.690	62.850	2.240	3.461%	14.57万	0.00亿	0.000%
2026-09-15	66.000	64.720	68.500	64.330	-2.310	-3.446%	17.22万	0.00亿	0.000%
2026-09-14	63.120	67.030	68.580	61.870	1.440	2.195%	17.82万	0.00亿	0.000%
2026-09-11	63.620	65.590	67.600	61.000	1.970	3.097%	20.73万	0.00亿	0.000%
2026-09-10	57.600	63.620	67.670	57.000	5.620	9.690%	21.48万	0.00亿	0.000%
2026-09-09	55.670	58.000	59.380	54.770	2.480	4.467%	15.29万	0.00亿	0.000%
2026-09-08	52.980	55.520	58.860	52.530	2.550	4.814%	18.68万	0.00亿	0.000%
2026-09-07	49.210	52.970	53.350	48.100	4.640	9.601%	14.67万	0.00亿	0.000%
2026-09-04	49.700	48.330	52.200	47.800	-1.070	-2.166%	11.30万	0.00亿	0.000%
2026-09-03	45.080	49.400	50.420	44.920	5.010	11.286%	15.52万	0.00亿	0.000%
2026-09-02	44.880	44.390	45.000	43.910	-0.940	-2.074%	4.23万	0.00亿	0.000%
2026-09-01	47.140	45.330	47.370	45.000	-2.050	-4.327%	6.06万	0.00亿	0.000%
2026-08-31	44.400	47.380	47.380	44.230	1.960	4.315%	5.65万	0.00亿	0.000%
2026-08-28	46.440	45.420	47.370	45.400	-1.100	-2.365%	5.02万	0.00亿	0.000%
2026-08-27	44.500	46.520	46.840	44.500	1.940	4.352%	5.92万	0.00亿	0.000%
2026-08-26	45.130	44.580	45.620	43.760	-0.420	-0.933%	4.17万	0.00亿	0.000%
2026-08-25	44.250	45.000	45.750	43.410	0.180	0.402%	4.22万	0.00亿	0.000%
2026-08-24	46.060	44.820	46.360	43.180	-1.670	-3.592%	6.30万	0.00亿	0.000%
2026-08-21	44.910	46.490	47.460	44.760	1.130	2.491%	6.62万	0.00亿	0.000%
2026-08-20	45.520	45.360	46.650	44.720	0.270	0.599%	6.11万	0.00亿	0.000%
2026-08-19	47.700	45.090	48.460	44.550	-4.160	-8.447%	8.17万	0.00亿	0.000%
2026-08-18	49.120	49.250	50.160	48.130	0.150	0.305%	7.73万	0.00亿	0.000%
2026-08-17	45.410	49.100	49.470	45.230	3.700	8.150%	9.11万	0.00亿	0.000%
2026-08-14	44.630	45.400	45.580	44.070	1.550	3.535%	6.52万	0.00亿	0.000%
2026-08-13	46.500	43.850	47.290	43.850	-1.180	-2.620%	8.71万	0.00亿	0.000%
2026-08-12	44.400	45.030	45.370	43.730	1.000	2.271%	5.22万	0.00亿	0.000%
2026-08-11	43.920	44.030	45.120	43.480	-0.270	-0.609%	6.50万	0.00亿	0.000%
2026-08-10	45.610	44.300	46.000	43.250	-1.300	-2.851%	9.22万	0.00亿	0.000%
2026-08-07	43.020	45.600	46.130	43.020	2.260	5.215%	11.35万	0.00亿	0.000%
2026-08-06	41.420	43.340	43.340	41.170	1.360	3.240%	10.00万	0.00亿	0.000%
2026-08-05	39.070	41.980	42.630	39.000	1.870	4.662%	11.58万	0.00亿	0.000%
2026-08-04	38.520	40.110	40.250	37.380	1.590	4.128%	11.92万	0.00亿	0.000%
2026-08-03	36.520	38.520	38.690	36.520	1.920	5.246%	8.24万	0.00亿	0.000%
2026-07-31	38.120	36.600	38.690	36.510	1.600	4.571%	7.18万	0.00亿	0.000%
2026-07-30	36.600	35.000	37.200	34.640	-2.160	-5.813%	5.57万	0.00亿	0.000%
2026-07-29	37.400	37.160	37.890	35.600	-0.090	-0.242%	5.26万	0.00亿	0.000%
2026-07-28	39.160	37.250	39.720	37.110	-2.570	-6.454%	5.42万	0.00亿	0.000%
2026-07-27	38.130	39.820	39.830	37.500	1.910	5.038%	5.34万	0.00亿	0.000%
2026-07-24	38.730	37.910	39.390	37.610	-1.220	-3.118%	4.69万	0.00亿	0.000%
2026-07-23	39.010	39.130	40.950	38.740	0.240	0.617%	7.05万	0.00亿	0.000%
2026-07-22	40.440	38.890	41.060	38.650	-1.960	-4.798%	9.00万	0.00亿	0.000%
2026-07-21	36.810	40.850	41.100	32.740	4.480	12.318%	13.09万	0.00亿	0.000%
2026-07-20	41.820	36.370	43.150	35.200	-4.460	-10.923%	10.20万	0.00亿	0.000%
2026-07-17	46.270	40.830	46.270	40.500	-5.440	-11.757%	8.04万	0.00亿	0.000%
2026-07-16	46.800	46.270	48.780	46.010	-1.050	-2.219%	6.35万	0.00亿	0.000%
2026-07-15	52.210	47.320	52.510	47.020	-3.860	-7.542%	7.23万	0.00亿	0.000%
2026-07-14	49.020	51.180	51.900	48.260	2.160	4.406%	7.58万	0.00亿	0.000%
2026-07-13	54.500	49.020	55.690	48.800	-6.500	-11.707%	8.68万	0.00亿	0.000%
2026-07-10	59.490	55.520	60.980	55.310	-3.720	-6.280%	10.75万	0.00亿	0.000%
2026-07-09	59.520	59.240	59.580	55.770	1.530	2.651%	8.26万	0.00亿	0.000%
2026-07-08	61.600	57.710	61.890	57.600	-3.190	-5.238%	7.85万	0.00亿	0.000%
2026-07-07	64.810	60.900	65.110	59.900	-4.450	-6.809%	8.81万	0.00亿	0.000%
2026-07-06	69.630	65.350	69.920	62.830	-2.910	-4.263%	11.96万	0.00亿	0.000%
2026-07-03	74.440	68.260	74.440	68.010	-4.330	-5.965%	14.95万	0.00亿	0.000%
2026-07-02	78.010	72.590	79.090	72.090	-10.500	-12.637%	19.02万	0.00亿	0.000%
2026-07-01	68.500	83.090	83.090	67.680	13.850	20.003%	21.53万	0.00亿	0.000%
2026-06-30	61.450	69.240	72.250	60.560	7.210	11.623%	17.32万	0.00亿	0.000%
2026-06-29	57.000	62.030	65.270	56.110	5.680	10.080%	17.78万	0.00亿	0.000%
2026-06-26	58.740	56.350	60.050	56.250	-3.200	-5.374%	8.14万	0.00亿	0.000%
2026-06-25	60.970	59.550	61.330	59.330	-1.410	-2.313%	7.98万	0.00亿	0.000%
2026-06-24	57.300	60.960	63.360	56.880	3.590	6.258%	11.35万	0.00亿	0.000%
2026-06-23	59.650	57.370	59.650	56.510	-2.350	-3.935%	8.98万	0.00亿	0.000%
2026-06-22	62.950	59.720	63.300	58.450	-2.560	-4.110%	13.11万	0.00亿	0.000%
2026-06-18	59.500	62.280	62.820	59.080	2.260	3.765%	13.31万	0.00亿	0.000%
2026-06-17	58.900	60.020	61.670	58.490	0.440	0.739%	13.35万	0.00亿	0.000%
2026-06-16	58.980	59.580	59.880	58.000	0.610	1.034%	12.15万	0.00亿	0.000%
2026-06-15	53.600	58.970	60.750	53.540	6.720	12.861%	16.79万	0.00亿	0.000%
2026-06-12	52.830	52.250	55.190	51.880	-0.510	-0.967%	11.93万	0.00亿	0.000%
2026-06-11	49.010	52.760	52.980	48.210	3.440	6.975%	10.36万	0.00亿	0.000%
2026-06-10	50.740	49.320	51.430	48.350	-2.400	-4.640%	6.39万	0.00亿	0.000%
2026-06-09	50.560	51.720	52.220	49.910	1.660	3.316%	8.60万	0.00亿	0.000%
2026-06-08	48.090	50.060	51.420	47.010	-0.690	-1.360%	9.10万	0.00亿	0.000%
2026-06-05	50.060	50.750	52.720	48.080	-0.740	-1.437%	10.88万	0.00亿	0.000%
2026-06-04	48.840	51.490	51.640	48.550	1.700	3.414%	8.16万	0.00亿	0.000%
2026-06-03	51.000	49.790	51.720	48.700	-1.280	-2.506%	9.66万	0.00亿	0.000%
2026-06-02	50.700	51.070	52.160	49.370	0.000	0.000%	7.22万	0.00亿	0.000%
2026-06-01	53.350	51.070	54.500	50.400	-2.220	-4.166%	9.44万	0.00亿	0.000%
2026-05-29	56.050	53.290	56.880	52.800	-2.450	-4.395%	15.37万	0.00亿	0.000%
2026-05-28	52.270	55.740	55.980	51.910	2.750	5.190%	13.11万	0.00亿	0.000%
2026-05-27	55.000	52.990	55.500	52.410	-2.150	-3.899%	9.34万	0.00亿	0.000%
2026-05-26	54.900	55.140	55.800	53.770	0.860	1.584%	12.78万	0.00亿	0.000%
2026-05-25	51.890	54.280	54.680	51.890	2.270	4.365%	12.99万	0.00亿	0.000%
2026-05-22	49.010	52.010	52.300	49.010	4.100	8.558%	13.13万	0.00亿	0.000%
2026-05-21	50.810	47.910	51.960	47.500	-2.770	-5.466%	10.03万	0.00亿	0.000%
2026-05-20	50.890	50.680	51.560	50.200	-1.510	-2.893%	8.89万	0.00亿	0.000%
2026-05-19	52.010	52.190	52.580	50.380	-0.310	-0.590%	9.55万	0.00亿	0.000%
2026-05-18	51.700	52.500	52.880	50.600	0.800	1.547%	10.91万	0.00亿	0.000%
2026-05-15	52.890	51.700	54.650	51.010	-1.270	-2.398%	14.40万	0.00亿	0.000%
2026-05-14	52.210	52.970	54.470	51.000	0.910	1.748%	18.42万	0.00亿	0.000%
2026-05-13	52.750	52.060	56.800	51.530	0.610	1.186%	20.88万	0.00亿	0.000%
2026-05-12	54.010	51.450	54.900	50.560	-3.530	-6.421%	16.91万	0.00亿	0.000%
2026-05-11	50.640	54.980	57.800	50.260	4.340	8.570%	21.64万	0.00亿	0.000%
2026-05-08	46.550	50.640	51.100	46.030	3.230	6.813%	14.93万	0.00亿	0.000%
2026-05-07	46.480	47.410	47.660	45.800	0.950	2.045%	6.94万	0.00亿	0.000%
2026-05-06	45.940	46.460	47.740	45.540	0.890	1.953%	7.57万	0.00亿	0.000%
2026-04-30	45.710	45.570	46.380	44.150	-0.090	-0.197%	5.44万	0.00亿	0.000%
2026-04-29	44.660	45.660	46.150	44.460	0.440	0.973%	4.63万	0.00亿	0.000%
2026-04-28	47.160	45.220	47.360	44.890	-2.290	-4.820%	6.45万	0.00亿	0.000%
2026-04-27	46.530	47.510	50.150	46.090	0.900	1.931%	9.07万	0.00亿	0.000%
2026-04-24	46.850	46.610	47.460	45.350	-0.780	-1.646%	8.47万	0.00亿	0.000%
2026-04-23	44.580	47.390	47.660	44.580	2.200	4.868%	13.42万	0.00亿	0.000%
2026-04-22	43.750	45.190	45.220	43.610	1.230	2.798%	5.68万	0.00亿	0.000%
2026-04-21	43.480	43.960	44.260	43.060	0.470	1.081%	4.15万	0.00亿	0.000%
2026-04-20	44.020	43.490	44.290	43.170	-0.440	-1.002%	4.50万	0.00亿	0.000%
2026-04-17	42.560	43.930	44.250	42.430	0.940	2.187%	4.56万	0.00亿	0.000%
2026-04-16	42.270	42.990	43.420	41.870	0.800	1.896%	4.40万	0.00亿	0.000%
2026-04-15	43.670	42.190	43.930	41.840	-1.380	-3.167%	4.76万	0.00亿	0.000%
2026-04-14	42.300	43.570	44.450	42.300	1.620	3.862%	5.86万	0.00亿	0.000%
2026-04-13	40.390	41.950	42.140	40.350	1.080	2.643%	4.15万	0.00亿	0.000%
2026-04-10	40.820	40.870	41.740	40.580	0.300	0.739%	3.74万	0.00亿	0.000%
2026-04-09	40.350	40.570	40.920	39.980	-0.430	-1.049%	3.69万	0.00亿	0.000%
2026-04-08	39.070	41.000	41.130	38.960	3.170	8.380%	5.21万	0.00亿	0.000%
2026-04-07	38.060	37.830	38.640	37.560	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-03	38.570	37.720	38.790	37.670	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-02	39.760	38.280	39.880	37.910	0.000	0.000%	5.94万	0.00亿	0.000%
2026-04-01	40.690	40.190	40.940	39.960	0.000	0.000%	6.26万	0.00亿	0.000%