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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.00 | 32.58 | 30.30 | 30.56 | -4.44% | 1.49 | 3.37% |
| 2026-02-13 | 31.36 | 32.47 | 30.25 | 31.98 | +2.43% | 1.64 | 3.60% |
| 2026-02-12 | 31.24 | 31.62 | 30.50 | 31.22 | -0.03% | 1.48 | 3.32% |
| 2026-02-11 | 32.02 | 33.37 | 31.16 | 31.23 | -4.17% | 2.05 | 4.49% |
| 2026-02-10 | 32.88 | 34.69 | 32.01 | 32.59 | -0.40% | 2.21 | 4.65% |
| 2026-02-09 | 32.10 | 33.30 | 32.00 | 32.72 | +1.18% | 1.71 | 3.65% |
| 2026-02-06 | 32.06 | 32.68 | 31.00 | 32.34 | +1.73% | 2.17 | 4.73% |
| 2026-02-05 | 31.09 | 32.28 | 30.39 | 31.79 | +0.28% | 2.29 | 5.53% |
| 2026-02-04 | 30.06 | 33.00 | 30.06 | 31.70 | +8.34% | 3.73 | 8.92% |
| 2026-02-03 | 29.27 | 30.18 | 28.26 | 29.26 | +2.96% | 2.77 | 7.16% |
| 2026-02-02 | 25.15 | 30.10 | 25.15 | 28.42 | +3.65% | 3.95 | 10.37% |
| 2026-01-30 | 23.75 | 27.67 | 23.50 | 27.42 | +14.11% | 3.50 | 10.24% |
| 2026-01-29 | 24.98 | 25.29 | 24.00 | 24.03 | -3.42% | 1.36 | 4.23% |
| 2026-01-28 | 25.49 | 25.76 | 24.81 | 24.88 | -3.49% | 1.10 | 3.30% |
| 2026-01-27 | 27.00 | 27.00 | 25.49 | 25.78 | -4.87% | 1.71 | 5.01% |
| 2026-01-26 | 27.28 | 27.86 | 26.68 | 27.10 | -0.73% | 1.58 | 4.41% |
| 2026-01-23 | 27.53 | 28.08 | 26.92 | 27.30 | -0.73% | 1.31 | 3.98% |
| 2026-01-22 | 27.82 | 28.98 | 27.36 | 27.50 | -2.48% | 1.08 | 3.22% |
| 2026-01-21 | 26.80 | 28.33 | 26.59 | 28.20 | +4.44% | 1.10 | 3.32% |
| 2026-01-20 | 26.49 | 27.90 | 26.19 | 27.00 | +2.51% | 1.42 | 4.42% |