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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.63 | 6.71 | 6.62 | 6.68 | +0.30% | 0.21 | 0.64% |
| 2025-12-17 | 6.69 | 6.70 | 6.60 | 6.66 | -0.60% | 0.38 | 1.17% |
| 2025-12-16 | 6.65 | 6.73 | 6.61 | 6.70 | +0.75% | 0.52 | 1.60% |
| 2025-12-15 | 6.58 | 6.67 | 6.51 | 6.65 | +0.30% | 0.73 | 2.28% |
| 2025-12-12 | 6.69 | 6.70 | 6.53 | 6.63 | -0.30% | 1.32 | 4.11% |
| 2025-12-11 | 6.97 | 6.98 | 6.65 | 6.65 | -4.45% | 1.41 | 4.28% |
| 2025-12-10 | 7.08 | 7.11 | 6.96 | 6.96 | -1.69% | 0.77 | 2.24% |
| 2025-12-09 | 7.08 | 7.14 | 7.04 | 7.08 | 0.00% | 0.41 | 1.20% |
| 2025-12-08 | 7.14 | 7.14 | 7.08 | 7.08 | -0.84% | 0.46 | 1.33% |
| 2025-12-05 | 7.12 | 7.15 | 7.08 | 7.14 | +0.14% | 0.35 | 1.01% |
| 2025-12-04 | 7.19 | 7.20 | 7.11 | 7.13 | -0.70% | 0.36 | 1.03% |
| 2025-12-03 | 7.25 | 7.25 | 7.15 | 7.18 | -1.10% | 0.40 | 1.12% |
| 2025-12-02 | 7.27 | 7.29 | 7.11 | 7.26 | -0.14% | 0.63 | 1.78% |
| 2025-12-01 | 7.27 | 7.39 | 7.25 | 7.27 | -0.14% | 0.89 | 2.50% |
| 2025-11-28 | 7.31 | 7.34 | 7.25 | 7.28 | -0.27% | 0.45 | 1.27% |
| 2025-11-27 | 7.30 | 7.37 | 7.26 | 7.30 | 0.00% | 0.42 | 1.16% |
| 2025-11-26 | 7.22 | 7.31 | 7.22 | 7.30 | +1.11% | 0.41 | 1.17% |
| 2025-11-25 | 7.28 | 7.31 | 7.22 | 7.22 | -0.55% | 0.49 | 1.37% |
| 2025-11-24 | 7.29 | 7.34 | 7.25 | 7.26 | +0.41% | 0.44 | 1.25% |
| 2025-11-21 | 7.38 | 7.41 | 7.21 | 7.23 | -2.43% | 0.58 | 1.64% |