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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.61 | 22.15 | 21.61 | 21.80 | +0.46% | 0.30 | 1.13% |
| 2025-11-19 | 22.23 | 22.40 | 21.58 | 21.70 | -2.03% | 0.37 | 1.39% |
| 2025-11-18 | 22.29 | 22.79 | 22.08 | 22.15 | -0.67% | 0.42 | 1.54% |
| 2025-11-17 | 24.78 | 24.78 | 22.02 | 22.30 | -6.93% | 1.16 | 4.21% |
| 2025-11-14 | 23.53 | 25.36 | 23.05 | 23.96 | +2.35% | 1.18 | 3.98% |
| 2025-11-13 | 22.44 | 23.54 | 22.44 | 23.41 | +4.32% | 0.64 | 2.26% |
| 2025-11-12 | 22.68 | 23.02 | 22.31 | 22.44 | -1.54% | 0.47 | 1.70% |
| 2025-11-11 | 23.07 | 23.34 | 22.70 | 22.79 | -1.98% | 0.55 | 1.97% |
| 2025-11-10 | 22.18 | 23.85 | 21.85 | 23.25 | +5.01% | 1.03 | 3.63% |
| 2025-11-07 | 21.79 | 22.27 | 21.57 | 22.14 | +1.61% | 0.38 | 1.41% |
| 2025-11-06 | 21.52 | 21.92 | 21.45 | 21.79 | +1.59% | 0.26 | 0.99% |
| 2025-11-05 | 21.52 | 21.88 | 21.42 | 21.45 | -1.38% | 0.31 | 1.18% |
| 2025-11-04 | 21.82 | 21.93 | 21.50 | 21.75 | -0.32% | 0.30 | 1.12% |
| 2025-11-03 | 21.64 | 22.10 | 21.44 | 21.82 | +1.02% | 0.48 | 1.78% |
| 2025-10-31 | 21.40 | 21.71 | 21.20 | 21.60 | +2.37% | 0.34 | 1.30% |
| 2025-10-30 | 21.02 | 21.50 | 21.01 | 21.10 | -0.14% | 0.29 | 1.13% |
| 2025-10-29 | 21.59 | 21.65 | 21.01 | 21.13 | -1.77% | 0.29 | 1.13% |
| 2025-10-28 | 21.52 | 21.81 | 21.40 | 21.51 | -0.05% | 0.21 | 0.81% |
| 2025-10-27 | 22.00 | 22.55 | 21.40 | 21.52 | -2.62% | 0.63 | 2.36% |
| 2025-10-24 | 21.51 | 22.79 | 21.51 | 22.10 | +2.08% | 0.75 | 2.76% |