富淼科技 sh.688350
38.93
+0.99%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 38.61 | 40.60 | 38.23 | 38.93 | +0.99% | 1.96 | 3.49% |
| 2026-05-22 | 39.15 | 40.29 | 38.01 | 38.55 | +2.66% | 1.87 | 3.35% |
| 2026-05-21 | 40.80 | 41.08 | 37.40 | 37.55 | -6.12% | 2.27 | 4.04% |
| 2026-05-20 | 38.91 | 40.30 | 38.48 | 40.00 | +2.30% | 2.07 | 3.66% |
| 2026-05-19 | 38.53 | 39.67 | 37.82 | 39.10 | +1.45% | 2.45 | 4.40% |
| 2026-05-18 | 34.32 | 39.60 | 33.63 | 38.54 | +11.71% | 3.41 | 6.37% |
| 2026-05-15 | 35.51 | 36.20 | 34.00 | 34.50 | -2.10% | 1.63 | 3.26% |
| 2026-05-14 | 36.38 | 36.38 | 34.50 | 35.24 | -3.48% | 2.61 | 5.15% |
| 2026-05-13 | 33.78 | 37.46 | 33.75 | 36.51 | +5.83% | 5.01 | 9.68% |
| 2026-05-12 | 40.83 | 40.83 | 32.69 | 34.50 | -11.72% | 7.56 | 14.83% |
| 2026-05-11 | 36.68 | 39.08 | 34.88 | 39.08 | +19.99% | 2.61 | 4.76% |
| 2026-05-08 | 30.30 | 33.10 | 30.00 | 32.57 | +7.53% | 2.31 | 5.00% |
| 2026-05-07 | 29.96 | 30.51 | 29.52 | 30.29 | +1.58% | 1.24 | 2.87% |
| 2026-05-06 | 29.50 | 31.49 | 29.31 | 29.82 | +1.74% | 2.09 | 4.82% |
| 2026-04-30 | 29.91 | 29.95 | 29.15 | 29.31 | -1.91% | 0.70 | 1.66% |
| 2026-04-29 | 30.34 | 30.49 | 29.71 | 29.88 | -2.03% | 1.00 | 2.33% |
| 2026-04-28 | 31.13 | 31.48 | 30.06 | 30.50 | -2.62% | 1.23 | 2.80% |
| 2026-04-27 | 28.02 | 32.51 | 28.02 | 31.32 | +12.46% | 2.93 | 6.70% |
| 2026-04-24 | 27.33 | 28.85 | 27.33 | 27.85 | +1.31% | 0.81 | 2.03% |
| 2026-04-23 | 27.45 | 28.28 | 27.09 | 27.49 | -0.61% | 0.74 | 1.89% |