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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.46 | 22.22 | 21.36 | 21.65 | +1.22% | 0.40 | 1.50% |
| 2025-10-22 | 21.40 | 22.04 | 21.33 | 21.39 | -1.88% | 0.32 | 1.20% |
| 2025-10-21 | 21.23 | 21.90 | 20.93 | 21.80 | +3.07% | 0.36 | 1.35% |
| 2025-10-20 | 21.95 | 22.05 | 20.93 | 21.15 | -2.85% | 0.46 | 1.77% |
| 2025-10-17 | 22.14 | 22.28 | 21.65 | 21.77 | -1.18% | 0.38 | 1.40% |
| 2025-10-16 | 22.49 | 22.49 | 21.96 | 22.03 | -0.94% | 0.27 | 0.98% |
| 2025-10-15 | 22.35 | 22.68 | 21.96 | 22.24 | +1.09% | 0.44 | 1.61% |
| 2025-10-14 | 22.01 | 22.80 | 21.65 | 22.00 | -0.05% | 0.56 | 2.06% |
| 2025-10-13 | 21.00 | 22.24 | 20.62 | 22.01 | +0.27% | 0.42 | 1.59% |
| 2025-10-10 | 21.89 | 22.79 | 21.89 | 21.95 | -2.75% | 0.37 | 1.36% |
| 2025-10-09 | 22.99 | 22.99 | 22.33 | 22.57 | -0.18% | 0.44 | 1.60% |
| 2025-09-30 | 22.63 | 23.08 | 22.44 | 22.61 | +0.80% | 0.34 | 1.23% |
| 2025-09-29 | 22.66 | 22.90 | 22.25 | 22.43 | -0.88% | 0.43 | 1.58% |
| 2025-09-26 | 22.54 | 22.98 | 22.54 | 22.63 | -0.83% | 0.28 | 1.02% |
| 2025-09-25 | 23.01 | 23.29 | 22.77 | 22.82 | -0.83% | 0.29 | 1.03% |
| 2025-09-24 | 22.45 | 23.05 | 22.31 | 23.01 | +2.49% | 0.41 | 1.46% |
| 2025-09-23 | 22.75 | 23.05 | 21.96 | 22.45 | -2.48% | 0.56 | 2.05% |
| 2025-09-22 | 23.28 | 23.46 | 22.65 | 23.02 | -1.12% | 0.62 | 2.19% |
| 2025-09-19 | 23.80 | 24.29 | 22.89 | 23.28 | -5.06% | 1.32 | 4.62% |
| 2025-09-18 | 23.40 | 26.19 | 23.29 | 24.52 | +5.69% | 1.81 | 6.05% |