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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.28 | 26.33 | 25.16 | 26.24 | +4.46% | 0.73 | 1.97% |
| 2026-03-23 | 26.53 | 26.53 | 24.48 | 25.12 | -6.27% | 0.85 | 2.30% |
| 2026-03-20 | 27.67 | 27.68 | 26.76 | 26.80 | -2.19% | 0.56 | 1.43% |
| 2026-03-19 | 28.37 | 28.65 | 27.20 | 27.40 | -4.40% | 0.67 | 1.67% |
| 2026-03-18 | 28.24 | 28.85 | 28.02 | 28.66 | +1.49% | 0.54 | 1.32% |
| 2026-03-17 | 28.65 | 29.45 | 28.22 | 28.24 | -0.98% | 0.72 | 1.74% |
| 2026-03-16 | 28.98 | 28.98 | 27.81 | 28.52 | -0.17% | 0.70 | 1.74% |
| 2026-03-13 | 28.44 | 29.45 | 28.03 | 28.57 | +0.46% | 0.69 | 1.67% |
| 2026-03-12 | 29.00 | 29.30 | 28.01 | 28.44 | -2.60% | 1.06 | 2.60% |
| 2026-03-11 | 29.90 | 30.24 | 29.01 | 29.20 | -2.60% | 0.96 | 2.27% |
| 2026-03-10 | 28.47 | 30.38 | 28.47 | 29.98 | +3.20% | 1.05 | 2.45% |
| 2026-03-09 | 30.24 | 31.12 | 27.98 | 29.05 | -6.68% | 1.94 | 4.71% |
| 2026-03-06 | 31.41 | 31.97 | 31.02 | 31.13 | -0.42% | 0.74 | 1.65% |
| 2026-03-05 | 31.96 | 32.33 | 31.01 | 31.26 | -0.10% | 0.80 | 1.77% |
| 2026-03-04 | 31.31 | 32.39 | 31.08 | 31.29 | -0.35% | 0.87 | 1.91% |
| 2026-03-03 | 33.14 | 33.20 | 31.26 | 31.40 | -4.56% | 1.46 | 3.19% |
| 2026-03-02 | 33.00 | 34.39 | 32.61 | 32.90 | -4.14% | 2.25 | 4.74% |
| 2026-02-27 | 33.75 | 34.50 | 33.45 | 34.32 | +1.39% | 1.46 | 3.02% |
| 2026-02-26 | 34.10 | 34.50 | 33.03 | 33.85 | +1.07% | 1.73 | 3.58% |
| 2026-02-25 | 31.00 | 34.55 | 30.50 | 33.49 | +9.59% | 2.28 | 4.86% |