富奥股份
SZ000030 Forward-adjusted MAIN
3.93
+0.04
(+1.03%)
Open
3.89
High
3.94
Low
3.86
Prev close
3.89
Amplitude
2.06%
Volume
639.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.91
MA10
3.93
MA20
3.99
MA60
4.13
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.89 | 3.94 | 3.86 | 3.93 | 639万 |
| 2 | 2026-09-29 | 3.85 | 3.91 | 3.85 | 3.89 | 655万 |
| 3 | 2026-09-28 | 3.90 | 3.92 | 3.84 | 3.86 | 806万 |
| 4 | 2026-09-24 | 3.92 | 3.94 | 3.89 | 3.92 | 758万 |
| 5 | 2026-09-23 | 3.95 | 3.97 | 3.92 | 3.93 | 723万 |
| 6 | 2026-09-22 | 3.96 | 3.99 | 3.94 | 3.95 | 709万 |
| 7 | 2026-09-21 | 3.96 | 3.98 | 3.93 | 3.96 | 979万 |
| 8 | 2026-09-18 | 4.00 | 4.00 | 3.94 | 3.95 | 998万 |
| 9 | 2026-09-17 | 3.94 | 4.01 | 3.93 | 3.97 | 884万 |
| 10 | 2026-09-16 | 3.97 | 3.98 | 3.93 | 3.96 | 743万 |
| 11 | 2026-09-15 | 4.04 | 4.06 | 3.95 | 3.97 | 895万 |
| 12 | 2026-09-14 | 3.95 | 4.12 | 3.95 | 4.06 | 1,440万 |
52W
Data range
3.81
6.3%
5.70
High/low over the last 250 trading days, and where the price sits.
← Stocks