四会富仕(300852)股票信息
| 股票代码 | 300852 |
| 股票名称 | 四会富仕 |
| 最新价/元 | 27.00 |
| 涨跌额/元 | -3.38 |
| 涨跌幅/% | -11.13 |
| 买入/元 | 26.99 |
| 卖出/元 | 27.00 |
| 昨收/元 | 30.38 |
| 今开/元 | 28.20 |
| 最高/元 | 29.28 |
| 最低/元 | 26.31 |
| 成交量/手 | 61234.84 |
| 成交额/万 | 17156.23 |
| 股净值/元 | 13.43 |
| 市净率 | 2.69 |
| 总市值/万 | 384613.16 |
| 流通值/万 | 369588.05 |
| 换手率/% | 4.47 |
| 入市日期 | 2020-07-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
四会富仕(300852)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 28.20 | 27.00 | -3.38 | -11.13 | 61234.84 | 17156.23 | 4.47 |
| 2024-10-08 | 31.54 | 30.38 | 3.91 | 14.77 | 91671.68 | 27097.78 | 6.70 |
| 2024-09-30 | 23.98 | 26.47 | 3.51 | 15.29 | 64949.76 | 16292.31 | 4.74 |
| 2024-09-27 | 21.95 | 22.96 | 1.25 | 5.76 | 31715.84 | 7165.56 | 2.32 |
| 2024-09-26 | 20.91 | 21.71 | 0.65 | 3.09 | 21567.80 | 4611.48 | 1.58 |
| 2024-09-25 | 21.31 | 21.06 | -0.07 | -0.33 | 27410.80 | 5847.51 | 2.00 |
| 2024-09-24 | 20.67 | 21.13 | 0.55 | 2.67 | 22119.94 | 4614.35 | 1.62 |
| 2024-09-23 | 20.44 | 20.58 | 0.15 | 0.73 | 10279.40 | 2119.22 | 0.75 |
| 2024-09-20 | 20.61 | 20.43 | -0.12 | -0.58 | 8964.50 | 1833.36 | 0.65 |
| 2024-09-19 | 20.25 | 20.55 | 0.20 | 0.98 | 11855.00 | 2431.37 | 0.87 |
| 2024-09-18 | 20.45 | 20.35 | -0.10 | -0.49 | 10442.20 | 2110.74 | 0.76 |
| 2024-09-13 | 20.80 | 20.45 | -0.35 | -1.68 | 9350.40 | 1933.15 | 0.68 |
| 2024-09-12 | 21.24 | 20.80 | -0.33 | -1.56 | 10552.00 | 2220.87 | 0.77 |
| 2024-09-11 | 21.40 | 21.13 | -0.27 | -1.26 | 6626.20 | 1406.65 | 0.48 |
| 2024-09-10 | 21.40 | 21.40 | 0.10 | 0.47 | 8585.32 | 1824.56 | 0.63 |
| 2024-09-09 | 21.05 | 21.30 | 0.08 | 0.38 | 8585.40 | 1827.42 | 0.63 |
| 2024-09-06 | 22.02 | 21.22 | -0.73 | -3.33 | 11711.60 | 2517.63 | 0.86 |
| 2024-09-05 | 21.65 | 21.95 | 0.30 | 1.39 | 13709.00 | 3018.55 | 1.00 |
| 2024-09-04 | 21.80 | 21.65 | -0.33 | -1.50 | 10250.20 | 2217.93 | 0.75 |
| 2024-09-03 | 21.65 | 21.98 | 0.25 | 1.15 | 9233.88 | 2024.02 | 0.67 |
| 2024-09-02 | 22.19 | 21.73 | -0.40 | -1.81 | 13591.00 | 2993.53 | 0.99 |
| 2024-08-30 | 21.58 | 22.13 | 0.54 | 2.50 | 19802.20 | 4393.73 | 1.45 |
| 2024-08-29 | 20.88 | 21.59 | 0.55 | 2.61 | 13181.20 | 2816.45 | 0.96 |
| 2024-08-28 | 21.06 | 21.04 | -0.08 | -0.38 | 8096.00 | 1705.76 | 0.59 |
| 2024-08-27 | 21.38 | 21.12 | -0.41 | -1.90 | 9745.20 | 2067.86 | 0.71 |
| 2024-08-26 | 21.60 | 21.53 | 0.31 | 1.46 | 9794.20 | 2099.26 | 0.72 |
| 2024-08-23 | 21.06 | 21.22 | 0.17 | 0.81 | 13756.00 | 2912.03 | 1.00 |
| 2024-08-22 | 21.64 | 21.05 | -0.65 | -3.00 | 19339.40 | 4096.62 | 1.41 |
| 2024-08-21 | 21.50 | 21.70 | -0.60 | -2.69 | 27543.61 | 5964.28 | 2.01 |
| 2024-08-20 | 22.54 | 22.30 | -0.25 | -1.11 | 13099.00 | 2928.73 | 0.96 |
| 2024-08-19 | 23.41 | 22.55 | -0.75 | -3.22 | 18875.60 | 4317.97 | 1.38 |
| 2024-08-16 | 22.93 | 23.30 | 0.38 | 1.66 | 23516.00 | 5493.01 | 1.72 |
| 2024-08-15 | 22.79 | 22.92 | 0.00 | 0.00 | 13832.48 | 3180.98 | 1.01 |
| 2024-08-14 | 22.92 | 22.92 | 0.01 | 0.04 | 12356.80 | 2830.63 | 0.90 |
| 2024-08-13 | 22.50 | 22.91 | 0.50 | 2.23 | 12913.60 | 2935.85 | 0.94 |
| 2024-08-12 | 22.33 | 22.41 | -0.12 | -0.53 | 10618.60 | 2380.97 | 0.78 |
| 2024-08-09 | 22.47 | 22.53 | 0.20 | 0.90 | 14296.40 | 3241.09 | 1.04 |
| 2024-08-08 | 22.43 | 22.33 | -0.12 | -0.54 | 14049.20 | 3129.43 | 1.03 |
| 2024-08-07 | 22.17 | 22.45 | 0.26 | 1.17 | 14802.84 | 3320.23 | 1.08 |
| 2024-08-06 | 22.05 | 22.19 | 0.40 | 1.84 | 15415.16 | 3407.23 | 1.13 |
| 2024-08-05 | 22.60 | 21.79 | -1.24 | -5.38 | 27758.91 | 6174.88 | 2.03 |
| 2024-08-02 | 23.83 | 23.03 | -1.14 | -4.72 | 32983.40 | 7720.07 | 2.41 |
| 2024-08-01 | 24.40 | 24.17 | -0.20 | -0.82 | 23316.00 | 5659.20 | 1.70 |
| 2024-07-31 | 23.65 | 24.37 | 0.69 | 2.91 | 28725.56 | 6930.53 | 2.10 |
| 2024-07-30 | 23.31 | 23.68 | 0.29 | 1.24 | 18884.48 | 4425.19 | 1.38 |
| 2024-07-29 | 23.68 | 23.39 | -0.23 | -0.97 | 18641.08 | 4421.53 | 1.36 |
| 2024-07-26 | 23.41 | 23.62 | 0.12 | 0.51 | 17111.40 | 4054.38 | 1.25 |
| 2024-07-25 | 23.22 | 23.50 | -0.11 | -0.47 | 21507.00 | 5021.55 | 1.57 |
| 2024-07-24 | 23.98 | 23.61 | -0.58 | -2.40 | 25279.20 | 6080.70 | 1.85 |
| 2024-07-23 | 24.72 | 24.19 | -0.65 | -2.62 | 24061.97 | 5890.21 | 1.76 |
| 2024-07-22 | 24.38 | 24.84 | 0.32 | 1.31 | 25953.89 | 6377.58 | 1.90 |
| 2024-07-19 | 24.43 | 24.52 | -0.06 | -0.24 | 28769.69 | 7119.85 | 2.10 |
| 2024-07-18 | 25.10 | 24.58 | -0.97 | -3.80 | 41526.35 | 10204.85 | 3.03 |
| 2024-07-17 | 26.90 | 25.55 | -1.72 | -6.31 | 50628.24 | 13190.34 | 3.70 |
| 2024-07-16 | 27.29 | 27.27 | 0.02 | 0.07 | 40467.56 | 10964.29 | 2.96 |
| 2024-07-15 | 28.15 | 27.25 | -0.88 | -3.13 | 38432.20 | 10504.71 | 2.81 |
| 2024-07-12 | 27.96 | 28.13 | -0.40 | -1.40 | 43150.72 | 12069.33 | 3.15 |
| 2024-07-11 | 28.45 | 28.53 | 0.68 | 2.44 | 68226.03 | 19357.85 | 4.98 |
| 2024-07-10 | 26.90 | 27.85 | 0.59 | 2.16 | 69921.47 | 19476.40 | 5.11 |
| 2024-07-09 | 26.01 | 27.26 | 1.58 | 6.15 | 70328.93 | 18838.91 | 5.14 |
| 2024-07-08 | 26.61 | 25.68 | -1.23 | -4.57 | 52619.49 | 13859.65 | 3.84 |
| 2024-07-05 | 27.86 | 26.91 | -1.62 | -5.68 | 67651.52 | 18273.28 | 4.94 |
| 2024-07-04 | 28.41 | 28.53 | 0.24 | 0.85 | 74572.11 | 21826.18 | 5.45 |
| 2024-07-03 | 28.81 | 28.29 | -1.28 | -4.33 | 55878.96 | 16096.81 | 4.08 |
| 2024-07-02 | 28.49 | 29.57 | 0.82 | 2.85 | 88235.72 | 25497.52 | 6.45 |
| 2024-07-01 | 28.65 | 28.75 | -0.37 | -1.27 | 67912.54 | 19186.34 | 4.96 |
| 2024-06-28 | 28.36 | 29.12 | 0.76 | 2.68 | 94293.04 | 27253.86 | 6.89 |
| 2024-06-27 | 29.13 | 28.36 | -1.63 | -5.44 | 102818.91 | 29644.51 | 7.51 |
| 2024-06-26 | 25.70 | 29.99 | 3.95 | 15.17 | 152962.17 | 43404.07 | 11.17 |
| 2024-06-25 | 27.60 | 26.04 | -0.76 | -2.84 | 66917.52 | 17647.52 | 4.89 |
| 2024-06-24 | 26.88 | 26.80 | -0.85 | -3.07 | 87981.66 | 24231.31 | 6.43 |
| 2024-06-21 | 25.41 | 27.65 | 1.95 | 7.59 | 100563.25 | 26854.72 | 7.35 |
| 2024-06-20 | 25.90 | 25.70 | -0.31 | -1.19 | 65870.30 | 17573.30 | 4.81 |
| 2024-06-19 | 26.77 | 26.01 | -1.18 | -4.34 | 51931.56 | 13661.76 | 3.79 |
| 2024-06-18 | 26.79 | 27.19 | -0.22 | -0.80 | 68108.49 | 18316.03 | 4.98 |
| 2024-06-17 | 25.08 | 27.41 | 2.04 | 8.04 | 97298.15 | 25906.24 | 7.11 |
| 2024-06-14 | 24.60 | 25.37 | 0.37 | 1.48 | 54948.81 | 13660.55 | 4.01 |
| 2024-06-13 | 26.41 | 25.00 | -1.41 | -5.34 | 60317.36 | 15529.84 | 4.41 |
| 2024-06-12 | 26.28 | 26.41 | -0.53 | -1.97 | 64478.12 | 16886.39 | 4.71 |
| 2024-06-11 | 25.92 | 26.94 | 0.29 | 1.09 | 78869.34 | 20397.56 | 5.76 |
| 2024-06-07 | 25.38 | 26.65 | 0.93 | 3.62 | 102298.22 | 27154.95 | 7.47 |
| 2024-06-06 | 24.20 | 25.72 | 1.53 | 6.33 | 105023.06 | 27408.13 | 7.67 |
| 2024-06-05 | 24.57 | 24.19 | -0.91 | -3.63 | 45013.07 | 10949.17 | 3.29 |
| 2024-06-04 | 23.61 | 25.10 | 1.20 | 5.02 | 71446.85 | 17546.17 | 5.22 |
| 2024-06-03 | 23.40 | 23.90 | 0.52 | 2.22 | 41418.32 | 9907.86 | 3.03 |
| 2024-05-31 | 23.00 | 23.38 | 0.26 | 1.13 | 21678.38 | 5102.30 | 1.58 |
| 2024-05-30 | 23.06 | 23.12 | 0.05 | 0.22 | 20494.89 | 4743.93 | 1.50 |
| 2024-05-29 | 22.45 | 23.07 | 0.47 | 2.08 | 21511.97 | 4961.60 | 1.57 |
| 2024-05-28 | 22.97 | 22.60 | -0.44 | -1.91 | 15966.00 | 3646.89 | 1.17 |
| 2024-05-27 | 23.43 | 23.04 | -0.22 | -0.95 | 25078.16 | 5695.77 | 1.83 |
| 2024-05-24 | 23.60 | 23.26 | -0.59 | -2.47 | 32903.90 | 7726.62 | 2.40 |
| 2024-05-23 | 23.69 | 23.85 | -0.03 | -0.13 | 46154.97 | 11084.14 | 3.37 |
| 2024-05-22 | 24.00 | 23.88 | -0.39 | -1.61 | 44477.86 | 10585.58 | 3.25 |
| 2024-05-21 | 22.99 | 24.27 | 1.27 | 5.52 | 56572.17 | 13445.22 | 4.13 |
| 2024-05-20 | 23.50 | 23.00 | -0.59 | -2.50 | 32986.69 | 7578.69 | 2.41 |
| 2024-05-17 | 22.48 | 23.59 | 1.06 | 4.71 | 41451.64 | 9726.08 | 3.03 |
| 2024-05-16 | 22.02 | 22.53 | 0.29 | 1.30 | 13715.52 | 3102.83 | 1.00 |
| 2024-05-15 | 22.36 | 22.24 | -0.01 | -0.05 | 11228.60 | 2513.87 | 0.82 |
| 2024-05-14 | 22.28 | 22.25 | -0.14 | -0.63 | 12671.58 | 2839.04 | 0.93 |
| 2024-05-13 | 22.31 | 22.39 | -0.13 | -0.58 | 13032.60 | 2919.96 | 0.95 |
日K线
周K线
月K线
