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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.08 | 22.39 | 21.98 | 22.05 | -0.54% | 0.23 | 0.89% |
| 2025-12-17 | 21.88 | 22.48 | 21.70 | 22.17 | +0.45% | 0.28 | 1.05% |
| 2025-12-16 | 22.01 | 22.26 | 21.81 | 22.07 | -0.45% | 0.25 | 0.94% |
| 2025-12-15 | 22.02 | 22.35 | 21.82 | 22.17 | +0.68% | 0.22 | 0.84% |
| 2025-12-12 | 21.81 | 22.41 | 21.81 | 22.02 | -0.05% | 0.26 | 0.99% |
| 2025-12-11 | 22.90 | 22.90 | 21.97 | 22.03 | -2.35% | 0.30 | 1.13% |
| 2025-12-10 | 22.98 | 22.98 | 22.39 | 22.56 | -1.14% | 0.22 | 0.83% |
| 2025-12-09 | 22.62 | 22.99 | 22.62 | 22.82 | -0.57% | 0.26 | 0.97% |
| 2025-12-08 | 22.28 | 23.20 | 22.25 | 22.95 | +3.15% | 0.55 | 2.02% |
| 2025-12-05 | 22.98 | 22.98 | 21.93 | 22.25 | -1.46% | 0.43 | 1.62% |
| 2025-12-04 | 23.40 | 23.73 | 22.52 | 22.58 | -3.91% | 0.61 | 2.23% |
| 2025-12-03 | 21.86 | 23.68 | 21.67 | 23.50 | +7.90% | 1.44 | 5.17% |
| 2025-12-02 | 21.95 | 22.00 | 21.27 | 21.78 | +0.79% | 0.27 | 1.05% |
| 2025-12-01 | 21.91 | 22.10 | 21.54 | 21.61 | -0.60% | 0.22 | 0.85% |
| 2025-11-28 | 21.27 | 21.88 | 20.95 | 21.74 | +3.18% | 0.39 | 1.52% |
| 2025-11-27 | 21.07 | 21.46 | 21.01 | 21.07 | -0.99% | 0.26 | 1.01% |
| 2025-11-26 | 21.19 | 21.70 | 21.00 | 21.28 | -0.33% | 0.23 | 0.90% |
| 2025-11-25 | 20.96 | 21.66 | 20.93 | 21.35 | +3.04% | 0.26 | 1.01% |
| 2025-11-24 | 21.05 | 21.17 | 20.69 | 20.72 | -0.67% | 0.26 | 1.01% |
| 2025-11-21 | 21.50 | 21.80 | 20.65 | 20.86 | -4.31% | 0.45 | 1.75% |