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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.41 | 28.58 | 27.33 | 27.66 | -2.12% | 1.18 | 2.97% |
| 2026-04-21 | 28.71 | 28.77 | 28.05 | 28.26 | -1.67% | 0.53 | 1.30% |
| 2026-04-20 | 29.08 | 29.45 | 28.57 | 28.74 | -1.17% | 0.66 | 1.59% |
| 2026-04-17 | 28.83 | 29.11 | 28.38 | 29.08 | +0.87% | 0.64 | 1.56% |
| 2026-04-16 | 28.04 | 29.16 | 27.98 | 28.83 | +2.82% | 0.80 | 1.96% |
| 2026-04-15 | 28.88 | 29.10 | 28.02 | 28.04 | -1.48% | 0.66 | 1.61% |
| 2026-04-14 | 28.78 | 29.80 | 28.26 | 28.46 | +0.07% | 0.63 | 1.53% |
| 2026-04-13 | 29.00 | 29.00 | 27.92 | 28.44 | -1.56% | 0.92 | 2.28% |
| 2026-04-10 | 28.16 | 28.98 | 27.88 | 28.89 | +3.33% | 0.99 | 2.43% |
| 2026-04-09 | 28.90 | 29.48 | 27.70 | 27.96 | -2.68% | 1.40 | 3.43% |
| 2026-04-08 | 29.97 | 29.97 | 28.63 | 28.73 | -1.95% | 1.28 | 3.07% |
| 2026-04-07 | 28.22 | 29.53 | 27.89 | 29.30 | +4.98% | 1.27 | 3.08% |
| 2026-04-03 | 28.97 | 29.28 | 27.76 | 27.91 | -1.69% | 0.48 | 1.20% |
| 2026-04-02 | 30.00 | 30.00 | 28.08 | 28.39 | -4.25% | 0.75 | 1.84% |
| 2026-04-01 | 29.30 | 30.19 | 28.75 | 29.65 | +3.27% | 0.92 | 2.15% |
| 2026-03-31 | 28.12 | 29.57 | 28.12 | 28.71 | -0.24% | 0.78 | 1.88% |
| 2026-03-30 | 27.32 | 29.15 | 27.32 | 28.78 | +2.13% | 0.97 | 2.37% |
| 2026-03-27 | 26.48 | 28.55 | 26.10 | 28.18 | +6.62% | 1.21 | 3.04% |
| 2026-03-26 | 26.53 | 27.03 | 26.19 | 26.43 | -0.19% | 0.36 | 0.95% |
| 2026-03-25 | 26.21 | 27.10 | 26.17 | 26.48 | +0.91% | 0.49 | 1.29% |