福建金森 sz.002679
9.80
-4.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.82 | 10.12 | 9.68 | 9.80 | -4.11% | 1.01 | 4.34% |
| 2026-05-22 | 11.00 | 11.44 | 10.01 | 10.22 | -1.83% | 1.98 | 7.96% |
| 2026-05-21 | 10.52 | 10.82 | 10.40 | 10.41 | -1.05% | 0.68 | 2.70% |
| 2026-05-20 | 10.56 | 10.56 | 10.24 | 10.52 | -0.38% | 0.34 | 1.39% |
| 2026-05-19 | 10.52 | 10.77 | 10.40 | 10.56 | -0.47% | 0.34 | 1.35% |
| 2026-05-18 | 10.56 | 10.63 | 10.29 | 10.61 | +0.28% | 0.45 | 1.82% |
| 2026-05-15 | 10.70 | 10.75 | 10.45 | 10.58 | -1.21% | 0.40 | 1.59% |
| 2026-05-14 | 10.93 | 10.93 | 10.67 | 10.71 | -1.74% | 0.28 | 1.10% |
| 2026-05-13 | 10.95 | 11.01 | 10.83 | 10.90 | +0.18% | 0.29 | 1.13% |
| 2026-05-12 | 11.09 | 11.10 | 10.85 | 10.88 | -1.63% | 0.26 | 1.01% |
| 2026-05-11 | 11.15 | 11.19 | 10.94 | 11.06 | -0.54% | 0.35 | 1.33% |
| 2026-05-08 | 10.94 | 11.14 | 10.93 | 11.12 | +1.65% | 0.32 | 1.23% |
| 2026-05-07 | 10.89 | 11.10 | 10.89 | 10.94 | 0.00% | 0.35 | 1.34% |
| 2026-05-06 | 10.89 | 11.03 | 10.85 | 10.94 | +0.37% | 0.48 | 1.86% |
| 2026-04-30 | 10.79 | 10.99 | 10.76 | 10.90 | +0.37% | 0.35 | 1.37% |
| 2026-04-29 | 10.58 | 10.94 | 10.58 | 10.86 | +1.78% | 0.49 | 1.90% |
| 2026-04-28 | 10.59 | 10.72 | 10.44 | 10.67 | +0.19% | 0.46 | 1.85% |
| 2026-04-27 | 10.41 | 10.69 | 10.22 | 10.65 | +2.11% | 0.61 | 2.49% |
| 2026-04-24 | 10.94 | 11.00 | 10.11 | 10.43 | -2.89% | 1.03 | 4.21% |
| 2026-04-23 | 10.60 | 10.96 | 10.39 | 10.74 | +2.09% | 0.67 | 2.66% |