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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.50 | 7.56 | 7.47 | 7.56 | +0.80% | 0.18 | 0.50% |
| 2025-06-24 | 7.41 | 7.51 | 7.39 | 7.50 | +0.81% | 0.24 | 0.66% |
| 2025-06-23 | 7.40 | 7.45 | 7.33 | 7.44 | 0.00% | 0.30 | 0.82% |
| 2025-06-20 | 7.38 | 7.46 | 7.36 | 7.44 | +0.81% | 0.20 | 0.56% |
| 2025-06-19 | 7.46 | 7.48 | 7.35 | 7.38 | -1.07% | 0.26 | 0.73% |
| 2025-06-18 | 7.51 | 7.53 | 7.44 | 7.46 | -0.93% | 0.25 | 0.70% |
| 2025-06-17 | 7.58 | 7.60 | 7.48 | 7.53 | -0.79% | 0.31 | 0.83% |
| 2025-06-16 | 7.63 | 7.67 | 7.51 | 7.59 | -1.30% | 0.41 | 1.11% |
| 2025-06-13 | 7.74 | 7.74 | 7.64 | 7.69 | -0.52% | 0.28 | 0.74% |
| 2025-06-12 | 7.74 | 7.79 | 7.69 | 7.73 | -0.39% | 0.40 | 1.05% |
| 2025-06-11 | 7.68 | 7.81 | 7.65 | 7.76 | +1.17% | 0.65 | 1.73% |
| 2025-06-10 | 7.97 | 7.98 | 7.60 | 7.67 | -5.89% | 1.68 | 4.46% |
| 2025-06-09 | 7.86 | 8.18 | 7.85 | 8.15 | +4.28% | 1.56 | 3.69% |
| 2025-06-06 | 7.78 | 7.85 | 7.76 | 7.82 | +0.48% | 0.48 | 1.17% |
| 2025-06-05 | 7.83 | 7.89 | 7.74 | 7.78 | -0.71% | 0.70 | 1.71% |
| 2025-06-04 | 7.73 | 7.88 | 7.69 | 7.83 | +1.20% | 0.50 | 1.22% |
| 2025-06-03 | 7.65 | 7.74 | 7.55 | 7.74 | +2.46% | 0.66 | 1.64% |
| 2025-05-30 | 7.63 | 7.69 | 7.54 | 7.56 | -1.33% | 0.56 | 1.41% |
| 2025-05-29 | 7.71 | 7.72 | 7.57 | 7.66 | -0.72% | 0.65 | 1.62% |
| 2025-05-28 | 7.70 | 7.74 | 7.65 | 7.71 | +0.24% | 0.30 | 0.75% |