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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.10 | 7.22 | 7.07 | 7.15 | +0.42% | 0.52 | 1.48% |
| 2026-04-21 | 7.08 | 7.13 | 7.04 | 7.12 | +0.56% | 0.34 | 0.99% |
| 2026-04-20 | 6.99 | 7.08 | 6.92 | 7.08 | +1.58% | 0.44 | 1.26% |
| 2026-04-17 | 7.03 | 7.05 | 6.95 | 6.97 | -1.27% | 0.32 | 0.94% |
| 2026-04-16 | 7.04 | 7.09 | 7.00 | 7.06 | +0.14% | 0.33 | 0.96% |
| 2026-04-15 | 6.88 | 7.09 | 6.86 | 7.05 | +2.32% | 0.65 | 1.88% |
| 2026-04-14 | 6.87 | 6.91 | 6.78 | 6.89 | +0.73% | 0.27 | 0.82% |
| 2026-04-13 | 7.03 | 7.06 | 6.78 | 6.84 | -2.70% | 0.64 | 1.90% |
| 2026-04-10 | 7.01 | 7.11 | 6.98 | 7.03 | +0.86% | 0.43 | 1.23% |
| 2026-04-09 | 6.98 | 7.04 | 6.91 | 6.97 | -0.14% | 0.36 | 1.05% |
| 2026-04-08 | 6.94 | 7.03 | 6.88 | 6.98 | +1.45% | 0.38 | 1.11% |
| 2026-04-07 | 6.93 | 6.94 | 6.83 | 6.88 | -0.29% | 0.23 | 0.68% |
| 2026-04-03 | 6.95 | 7.00 | 6.86 | 6.90 | -0.86% | 0.33 | 0.98% |
| 2026-04-02 | 7.04 | 7.06 | 6.93 | 6.96 | -1.00% | 0.31 | 0.90% |
| 2026-04-01 | 6.99 | 7.08 | 6.94 | 7.03 | +1.44% | 0.51 | 1.49% |
| 2026-03-31 | 6.93 | 7.02 | 6.92 | 6.93 | 0.00% | 0.53 | 1.55% |
| 2026-03-30 | 6.76 | 6.96 | 6.76 | 6.93 | +1.76% | 0.36 | 1.07% |
| 2026-03-27 | 6.76 | 6.85 | 6.75 | 6.81 | 0.00% | 0.26 | 0.78% |
| 2026-03-26 | 6.81 | 6.93 | 6.77 | 6.81 | -0.15% | 0.49 | 1.46% |
| 2026-03-25 | 6.76 | 6.82 | 6.72 | 6.82 | +1.04% | 0.30 | 0.91% |