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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.00 | 26.91 | 25.87 | 26.34 | -1.46% | 1.20 | 3.81% |
| 2026-01-16 | 28.30 | 28.30 | 26.65 | 26.73 | -5.15% | 1.23 | 3.82% |
| 2026-01-15 | 28.07 | 28.58 | 27.50 | 28.18 | -0.60% | 0.89 | 2.67% |
| 2026-01-14 | 29.03 | 29.47 | 28.12 | 28.35 | -3.57% | 1.56 | 4.55% |
| 2026-01-13 | 28.81 | 30.44 | 28.04 | 29.40 | +1.98% | 1.84 | 5.25% |
| 2026-01-12 | 27.18 | 29.65 | 27.01 | 28.83 | +6.19% | 1.43 | 4.21% |
| 2026-01-09 | 28.00 | 28.01 | 26.51 | 27.15 | -2.72% | 1.14 | 3.52% |
| 2026-01-08 | 27.62 | 28.80 | 27.28 | 27.91 | +0.07% | 0.83 | 2.47% |
| 2026-01-07 | 25.88 | 28.43 | 25.80 | 27.89 | +7.72% | 1.40 | 4.27% |
| 2026-01-06 | 26.12 | 26.66 | 25.73 | 25.89 | -0.88% | 0.47 | 1.52% |
| 2026-01-05 | 26.00 | 26.56 | 25.90 | 26.12 | +1.52% | 0.60 | 1.90% |
| 2025-12-31 | 26.00 | 26.26 | 25.18 | 25.73 | -1.61% | 0.81 | 2.66% |
| 2025-12-30 | 26.79 | 27.48 | 25.92 | 26.15 | -3.33% | 1.06 | 3.36% |
| 2025-12-29 | 25.22 | 27.28 | 25.05 | 27.05 | +6.96% | 1.42 | 4.45% |
| 2025-12-26 | 25.90 | 26.38 | 24.94 | 25.29 | -1.98% | 1.00 | 3.27% |
| 2025-12-25 | 24.97 | 26.40 | 24.62 | 25.80 | +2.50% | 1.10 | 3.60% |
| 2025-12-24 | 23.16 | 25.91 | 23.16 | 25.17 | +8.73% | 1.65 | 5.56% |
| 2025-12-23 | 22.61 | 23.35 | 22.51 | 23.15 | +1.54% | 0.31 | 1.12% |
| 2025-12-22 | 22.38 | 23.19 | 22.16 | 22.80 | +2.89% | 0.36 | 1.33% |
| 2025-12-19 | 22.00 | 22.27 | 21.90 | 22.16 | +0.50% | 0.20 | 0.77% |