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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.21 | 16.40 | 16.00 | 16.21 | +0.19% | 0.15 | 0.76% |
| 2025-05-26 | 15.78 | 16.28 | 15.71 | 16.18 | +2.53% | 0.23 | 1.19% |
| 2025-05-23 | 15.86 | 16.18 | 15.66 | 15.78 | -0.82% | 0.21 | 1.10% |
| 2025-05-22 | 16.12 | 16.52 | 15.79 | 15.91 | -0.62% | 0.31 | 1.56% |
| 2025-05-21 | 16.21 | 16.63 | 15.92 | 16.01 | -1.60% | 0.20 | 1.00% |
| 2025-05-20 | 16.06 | 16.27 | 16.03 | 16.27 | +1.31% | 0.19 | 0.94% |
| 2025-05-19 | 15.45 | 16.51 | 15.30 | 16.06 | +4.63% | 0.51 | 2.62% |
| 2025-05-16 | 15.00 | 15.49 | 14.91 | 15.35 | +2.81% | 0.23 | 1.25% |
| 2025-05-15 | 15.02 | 15.25 | 14.84 | 14.93 | -0.60% | 0.11 | 0.62% |
| 2025-05-14 | 15.24 | 15.29 | 14.96 | 15.02 | -0.92% | 0.10 | 0.55% |
| 2025-05-13 | 15.27 | 15.27 | 14.99 | 15.16 | +0.73% | 0.12 | 0.68% |
| 2025-05-12 | 15.25 | 15.25 | 14.91 | 15.05 | -0.40% | 0.14 | 0.77% |
| 2025-05-09 | 15.41 | 15.52 | 15.00 | 15.11 | -1.82% | 0.14 | 0.73% |
| 2025-05-08 | 15.01 | 15.68 | 15.01 | 15.39 | +1.99% | 0.26 | 1.37% |
| 2025-05-07 | 14.92 | 15.18 | 14.92 | 15.09 | +1.28% | 0.20 | 1.07% |
| 2025-05-06 | 14.62 | 14.94 | 14.53 | 14.90 | +2.97% | 0.21 | 1.14% |