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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.50 | 18.66 | 18.05 | 18.10 | -2.79% | 0.67 | 2.99% |
| 2025-07-22 | 19.01 | 19.28 | 18.30 | 18.62 | -3.47% | 1.20 | 5.24% |
| 2025-07-21 | 19.72 | 21.12 | 18.88 | 19.29 | -2.48% | 2.07 | 8.56% |
| 2025-07-18 | 17.10 | 19.78 | 16.67 | 19.78 | +20.02% | 1.29 | 5.55% |
| 2025-07-17 | 16.58 | 16.65 | 16.26 | 16.48 | -0.06% | 0.25 | 1.22% |
| 2025-07-16 | 16.10 | 16.53 | 16.02 | 16.49 | +2.23% | 0.27 | 1.35% |
| 2025-07-15 | 16.33 | 16.35 | 15.91 | 16.13 | -0.86% | 0.22 | 1.13% |
| 2025-07-14 | 16.08 | 16.28 | 16.04 | 16.27 | +1.31% | 0.19 | 0.98% |
| 2025-07-11 | 16.08 | 16.16 | 15.85 | 16.06 | -0.31% | 0.21 | 1.06% |
| 2025-07-10 | 15.95 | 16.20 | 15.78 | 16.11 | +1.45% | 0.17 | 0.86% |
| 2025-07-09 | 16.10 | 16.11 | 15.77 | 15.88 | -0.81% | 0.12 | 0.62% |
| 2025-07-08 | 16.09 | 16.09 | 15.88 | 16.01 | -0.06% | 0.10 | 0.52% |
| 2025-07-07 | 15.74 | 16.04 | 15.73 | 16.02 | +1.20% | 0.10 | 0.51% |
| 2025-07-04 | 16.04 | 16.04 | 15.78 | 15.83 | -0.81% | 0.12 | 0.62% |
| 2025-07-03 | 16.10 | 16.10 | 15.87 | 15.96 | -0.44% | 0.10 | 0.51% |
| 2025-07-02 | 16.08 | 16.08 | 15.80 | 16.03 | +0.19% | 0.14 | 0.72% |
| 2025-07-01 | 15.99 | 16.08 | 15.80 | 16.00 | +0.38% | 0.15 | 0.76% |
| 2025-06-30 | 15.96 | 16.03 | 15.59 | 15.94 | +1.66% | 0.17 | 0.86% |
| 2025-06-27 | 15.72 | 15.89 | 15.62 | 15.68 | +0.19% | 0.11 | 0.56% |
| 2025-06-26 | 15.80 | 15.90 | 15.60 | 15.65 | -0.51% | 0.09 | 0.49% |