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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.00 | 7.02 | 6.93 | 6.97 | +0.43% | 0.39 | 1.15% |
| 2026-02-13 | 6.97 | 6.99 | 6.93 | 6.94 | -0.57% | 0.20 | 0.57% |
| 2026-02-12 | 7.07 | 7.07 | 6.97 | 6.98 | -1.13% | 0.29 | 0.86% |
| 2026-02-11 | 7.08 | 7.08 | 7.03 | 7.06 | -0.14% | 0.22 | 0.63% |
| 2026-02-10 | 7.09 | 7.11 | 7.04 | 7.07 | -0.42% | 0.21 | 0.61% |
| 2026-02-09 | 7.15 | 7.15 | 7.03 | 7.10 | -0.14% | 0.46 | 1.31% |
| 2026-02-06 | 7.05 | 7.15 | 7.01 | 7.11 | +0.57% | 0.56 | 1.62% |
| 2026-02-05 | 6.94 | 7.11 | 6.90 | 7.07 | +2.02% | 0.69 | 2.00% |
| 2026-02-04 | 6.85 | 6.94 | 6.81 | 6.93 | +1.32% | 0.38 | 1.11% |
| 2026-02-03 | 6.90 | 6.95 | 6.81 | 6.84 | -0.87% | 0.39 | 1.16% |
| 2026-02-02 | 6.93 | 6.99 | 6.86 | 6.90 | -0.58% | 0.57 | 1.68% |
| 2026-01-30 | 6.89 | 6.96 | 6.87 | 6.94 | +0.43% | 0.51 | 1.49% |
| 2026-01-29 | 6.87 | 6.92 | 6.84 | 6.91 | +0.29% | 0.39 | 1.14% |
| 2026-01-28 | 6.83 | 6.93 | 6.81 | 6.89 | +0.88% | 0.46 | 1.35% |
| 2026-01-27 | 6.91 | 6.91 | 6.78 | 6.83 | -1.01% | 0.36 | 1.08% |
| 2026-01-26 | 6.86 | 6.93 | 6.79 | 6.90 | +0.73% | 0.48 | 1.41% |
| 2026-01-23 | 6.87 | 6.89 | 6.82 | 6.85 | -0.29% | 0.33 | 0.97% |
| 2026-01-22 | 6.83 | 6.87 | 6.80 | 6.87 | +0.73% | 0.28 | 0.84% |
| 2026-01-21 | 6.83 | 6.85 | 6.78 | 6.82 | -0.29% | 0.27 | 0.82% |
| 2026-01-20 | 6.75 | 6.84 | 6.74 | 6.84 | +1.48% | 0.43 | 1.30% |