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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.61 | 6.77 | 6.58 | 6.75 | +2.12% | 0.33 | 1.01% |
| 2026-03-23 | 6.85 | 6.86 | 6.50 | 6.61 | -4.06% | 0.93 | 2.86% |
| 2026-03-20 | 6.96 | 6.99 | 6.86 | 6.89 | -0.43% | 0.33 | 0.96% |
| 2026-03-19 | 6.94 | 6.98 | 6.90 | 6.92 | -0.43% | 0.30 | 0.89% |
| 2026-03-18 | 6.98 | 6.99 | 6.90 | 6.95 | -0.14% | 0.27 | 0.80% |
| 2026-03-17 | 7.00 | 7.05 | 6.95 | 6.96 | -0.43% | 0.26 | 0.74% |
| 2026-03-16 | 7.04 | 7.05 | 6.92 | 6.99 | -0.57% | 0.41 | 1.21% |
| 2026-03-13 | 6.99 | 7.08 | 6.97 | 7.03 | +0.72% | 0.37 | 1.08% |
| 2026-03-12 | 6.97 | 7.01 | 6.94 | 6.98 | +0.14% | 0.33 | 0.98% |
| 2026-03-11 | 6.90 | 6.98 | 6.88 | 6.97 | +1.01% | 0.26 | 0.76% |
| 2026-03-10 | 6.92 | 6.93 | 6.85 | 6.90 | +0.29% | 0.26 | 0.76% |
| 2026-03-09 | 6.89 | 6.92 | 6.84 | 6.88 | -0.58% | 0.26 | 0.78% |
| 2026-03-06 | 6.75 | 6.93 | 6.74 | 6.92 | +2.37% | 0.41 | 1.22% |
| 2026-03-05 | 6.80 | 6.81 | 6.75 | 6.76 | -0.15% | 0.23 | 0.68% |
| 2026-03-04 | 6.85 | 6.90 | 6.69 | 6.77 | -0.88% | 0.54 | 1.63% |
| 2026-03-03 | 6.88 | 6.99 | 6.82 | 6.83 | -0.73% | 0.81 | 2.39% |
| 2026-03-02 | 6.91 | 6.94 | 6.85 | 6.88 | -0.72% | 0.36 | 1.06% |
| 2026-02-27 | 6.89 | 6.94 | 6.87 | 6.93 | +0.58% | 0.22 | 0.66% |
| 2026-02-26 | 6.95 | 6.98 | 6.84 | 6.89 | -1.15% | 0.41 | 1.22% |
| 2026-02-25 | 6.98 | 7.04 | 6.94 | 6.97 | 0.00% | 0.36 | 1.06% |