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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.98 | 16.08 | 15.56 | 15.73 | -1.07% | 0.18 | 0.96% |
| 2025-06-24 | 15.47 | 15.94 | 15.44 | 15.90 | +2.85% | 0.14 | 0.73% |
| 2025-06-23 | 15.40 | 15.53 | 15.23 | 15.46 | +0.91% | 0.14 | 0.76% |
| 2025-06-20 | 15.50 | 15.60 | 15.30 | 15.32 | -0.20% | 0.07 | 0.40% |
| 2025-06-19 | 15.56 | 15.79 | 15.29 | 15.35 | -1.98% | 0.12 | 0.61% |
| 2025-06-18 | 15.75 | 15.94 | 15.51 | 15.66 | -1.39% | 0.12 | 0.60% |
| 2025-06-17 | 15.74 | 16.14 | 15.51 | 15.88 | +0.89% | 0.14 | 0.71% |
| 2025-06-16 | 15.89 | 15.96 | 15.56 | 15.74 | -0.51% | 0.13 | 0.67% |
| 2025-06-13 | 15.95 | 15.95 | 15.57 | 15.82 | -0.13% | 0.16 | 0.83% |
| 2025-06-12 | 15.90 | 15.95 | 15.72 | 15.84 | +0.13% | 0.08 | 0.41% |
| 2025-06-11 | 15.83 | 15.98 | 15.77 | 15.82 | +0.32% | 0.11 | 0.58% |
| 2025-06-10 | 15.99 | 16.10 | 15.62 | 15.77 | -1.31% | 0.17 | 0.90% |
| 2025-06-09 | 16.04 | 16.06 | 15.84 | 15.98 | +0.57% | 0.16 | 0.84% |
| 2025-06-06 | 15.68 | 16.00 | 15.68 | 15.89 | +1.34% | 0.15 | 0.78% |
| 2025-06-05 | 15.96 | 15.99 | 15.68 | 15.68 | -1.75% | 0.16 | 0.85% |
| 2025-06-04 | 16.19 | 16.19 | 15.91 | 15.96 | -0.31% | 0.11 | 0.55% |
| 2025-06-03 | 16.04 | 16.28 | 16.01 | 16.01 | -0.68% | 0.11 | 0.56% |
| 2025-05-30 | 16.50 | 16.68 | 16.07 | 16.12 | -1.89% | 0.23 | 1.15% |
| 2025-05-29 | 16.24 | 16.55 | 16.12 | 16.43 | +0.55% | 0.20 | 1.00% |
| 2025-05-28 | 16.00 | 16.55 | 16.00 | 16.34 | +0.80% | 0.20 | 1.02% |