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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.11 | 24.42 | 23.66 | 24.32 | +0.33% | 0.54 | 1.83% |
| 2025-08-19 | 23.50 | 24.65 | 23.15 | 24.24 | +2.97% | 0.90 | 3.06% |
| 2025-08-18 | 23.04 | 23.75 | 22.82 | 23.54 | +2.53% | 0.93 | 3.26% |
| 2025-08-15 | 22.69 | 23.20 | 22.28 | 22.96 | +1.15% | 0.46 | 1.65% |
| 2025-08-14 | 23.03 | 23.03 | 22.22 | 22.70 | -0.87% | 0.66 | 2.40% |
| 2025-08-13 | 22.42 | 23.55 | 22.42 | 22.90 | +2.51% | 0.74 | 2.62% |
| 2025-08-12 | 22.39 | 22.70 | 22.00 | 22.34 | -0.22% | 0.60 | 2.22% |
| 2025-08-11 | 23.01 | 24.68 | 22.22 | 22.39 | -0.97% | 1.09 | 3.87% |
| 2025-08-08 | 22.17 | 23.10 | 21.50 | 22.61 | +0.80% | 0.98 | 3.65% |
| 2025-08-07 | 20.55 | 23.20 | 20.40 | 22.43 | +8.73% | 1.20 | 4.52% |
| 2025-08-06 | 20.10 | 21.07 | 20.04 | 20.63 | +2.23% | 0.67 | 2.65% |
| 2025-08-05 | 20.19 | 20.98 | 19.90 | 20.18 | +0.70% | 0.65 | 2.60% |
| 2025-08-04 | 19.66 | 20.10 | 19.33 | 20.04 | +1.83% | 0.53 | 2.18% |
| 2025-08-01 | 19.60 | 20.53 | 19.46 | 19.68 | +1.18% | 0.63 | 2.58% |
| 2025-07-31 | 19.60 | 20.08 | 19.28 | 19.45 | -1.62% | 0.54 | 2.27% |
| 2025-07-30 | 19.69 | 19.99 | 19.27 | 19.77 | +0.41% | 0.60 | 2.50% |
| 2025-07-29 | 19.24 | 19.80 | 18.70 | 19.69 | +1.76% | 0.69 | 2.95% |
| 2025-07-28 | 19.04 | 19.71 | 18.94 | 19.35 | +0.89% | 0.61 | 2.61% |
| 2025-07-25 | 19.76 | 19.81 | 19.00 | 19.18 | -3.67% | 0.82 | 3.48% |
| 2025-07-24 | 18.18 | 20.88 | 18.10 | 19.91 | +10.00% | 1.72 | 7.22% |