富安娜 sz.002327
6.99
+0.29%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.94 | 7.07 | 6.88 | 6.99 | +0.29% | 0.34 | 0.98% |
| 2026-05-22 | 7.09 | 7.10 | 6.95 | 6.97 | -1.13% | 0.38 | 1.10% |
| 2026-05-21 | 7.12 | 7.16 | 7.01 | 7.05 | -0.42% | 0.47 | 1.35% |
| 2026-05-20 | 7.20 | 7.26 | 7.07 | 7.08 | -2.48% | 0.61 | 1.75% |
| 2026-05-19 | 7.52 | 7.92 | 7.17 | 7.26 | -2.42% | 1.25 | 3.45% |
| 2026-05-18 | 7.50 | 7.51 | 7.29 | 7.44 | -1.46% | 0.62 | 1.71% |
| 2026-05-15 | 7.38 | 7.58 | 7.34 | 7.55 | +2.30% | 0.67 | 1.82% |
| 2026-05-14 | 7.45 | 7.48 | 7.32 | 7.38 | 0.00% | 0.50 | 1.39% |
| 2026-05-13 | 7.54 | 7.58 | 7.34 | 7.38 | -2.12% | 0.72 | 1.99% |
| 2026-05-12 | 7.45 | 7.79 | 7.43 | 7.54 | +1.21% | 1.82 | 4.86% |
| 2026-05-11 | 7.39 | 7.48 | 7.31 | 7.45 | +0.68% | 0.58 | 1.58% |
| 2026-05-08 | 7.23 | 7.42 | 7.23 | 7.40 | +2.21% | 0.68 | 1.88% |
| 2026-05-07 | 7.42 | 7.42 | 7.22 | 7.24 | -2.29% | 0.50 | 1.40% |
| 2026-05-06 | 7.37 | 7.42 | 7.25 | 7.41 | +0.54% | 0.70 | 1.94% |
| 2026-04-30 | 7.34 | 7.47 | 7.29 | 7.37 | +0.41% | 0.47 | 1.30% |
| 2026-04-29 | 7.24 | 7.38 | 7.23 | 7.34 | +0.55% | 0.69 | 1.93% |
| 2026-04-28 | 7.41 | 7.43 | 7.20 | 7.30 | -2.01% | 0.92 | 2.57% |
| 2026-04-27 | 7.31 | 7.54 | 7.25 | 7.45 | +1.92% | 1.89 | 5.18% |
| 2026-04-24 | 7.20 | 7.40 | 7.16 | 7.31 | +1.25% | 0.89 | 2.49% |
| 2026-04-23 | 7.18 | 7.26 | 7.13 | 7.22 | +0.98% | 0.74 | 2.10% |