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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.14 | 23.69 | 23.03 | 23.20 | +0.74% | 0.41 | 1.42% |
| 2025-09-16 | 23.42 | 23.54 | 22.78 | 23.03 | -1.29% | 0.42 | 1.51% |
| 2025-09-15 | 24.55 | 24.80 | 23.06 | 23.33 | -2.06% | 0.71 | 2.45% |
| 2025-09-12 | 23.10 | 24.26 | 22.86 | 23.82 | +3.30% | 0.74 | 2.56% |
| 2025-09-11 | 22.95 | 23.09 | 22.72 | 23.06 | +0.26% | 0.46 | 1.65% |
| 2025-09-10 | 23.31 | 23.69 | 22.89 | 23.00 | -1.88% | 0.37 | 1.32% |
| 2025-09-09 | 23.70 | 23.98 | 23.30 | 23.44 | -0.76% | 0.42 | 1.45% |
| 2025-09-08 | 23.07 | 23.70 | 22.89 | 23.62 | +1.99% | 0.46 | 1.62% |
| 2025-09-05 | 22.99 | 23.45 | 22.97 | 23.16 | +0.70% | 0.40 | 1.42% |
| 2025-09-04 | 23.43 | 23.94 | 22.72 | 23.00 | -0.90% | 0.66 | 2.31% |
| 2025-09-03 | 23.96 | 23.96 | 23.10 | 23.21 | -3.13% | 0.74 | 2.59% |
| 2025-09-02 | 25.00 | 25.30 | 23.80 | 23.96 | -7.31% | 1.58 | 5.29% |
| 2025-09-01 | 24.88 | 28.00 | 24.15 | 25.85 | +9.26% | 2.20 | 6.96% |
| 2025-08-29 | 23.00 | 24.23 | 22.98 | 23.66 | +4.37% | 0.93 | 3.24% |
| 2025-08-28 | 22.39 | 22.83 | 21.88 | 22.67 | +2.12% | 0.62 | 2.29% |
| 2025-08-27 | 23.30 | 23.60 | 21.79 | 22.20 | -4.64% | 0.96 | 3.48% |
| 2025-08-26 | 22.78 | 24.36 | 22.72 | 23.28 | +1.53% | 0.91 | 3.15% |
| 2025-08-25 | 23.35 | 23.51 | 22.53 | 22.93 | -2.30% | 0.96 | 3.43% |
| 2025-08-22 | 24.83 | 24.90 | 23.35 | 23.47 | -4.52% | 1.05 | 3.60% |
| 2025-08-21 | 24.33 | 25.41 | 24.12 | 24.58 | +1.07% | 0.77 | 2.53% |