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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.01 | 10.11 | 9.94 | 10.11 | +0.70% | 0.24 | 1.01% |
| 2025-08-19 | 9.84 | 10.04 | 9.73 | 10.04 | +1.83% | 0.37 | 1.60% |
| 2025-08-18 | 9.90 | 10.09 | 9.78 | 9.86 | +0.20% | 0.42 | 1.80% |
| 2025-08-15 | 9.92 | 9.99 | 9.83 | 9.84 | -0.61% | 0.36 | 1.54% |
| 2025-08-14 | 10.15 | 10.18 | 9.85 | 9.90 | -2.37% | 0.36 | 1.52% |
| 2025-08-13 | 10.21 | 10.27 | 10.12 | 10.14 | -0.49% | 0.28 | 1.16% |
| 2025-08-12 | 10.16 | 10.22 | 10.10 | 10.19 | +0.20% | 0.25 | 1.06% |
| 2025-08-11 | 10.18 | 10.24 | 10.06 | 10.17 | +0.69% | 0.30 | 1.25% |
| 2025-08-08 | 10.08 | 10.13 | 9.97 | 10.10 | +0.70% | 0.30 | 1.26% |
| 2025-08-07 | 10.06 | 10.10 | 9.99 | 10.03 | 0.00% | 0.24 | 1.02% |
| 2025-08-06 | 10.10 | 10.11 | 9.96 | 10.03 | -0.40% | 0.19 | 0.82% |
| 2025-08-05 | 9.99 | 10.13 | 9.98 | 10.07 | +1.41% | 0.28 | 1.20% |
| 2025-08-04 | 9.80 | 9.98 | 9.73 | 9.93 | +1.02% | 0.25 | 1.09% |
| 2025-08-01 | 9.85 | 9.89 | 9.71 | 9.83 | +0.92% | 0.32 | 1.40% |
| 2025-07-31 | 9.95 | 10.02 | 9.69 | 9.74 | -2.70% | 0.39 | 1.70% |
| 2025-07-30 | 10.03 | 10.06 | 9.93 | 10.01 | 0.00% | 0.32 | 1.36% |
| 2025-07-29 | 10.15 | 10.15 | 9.85 | 10.01 | -0.79% | 0.35 | 1.47% |
| 2025-07-28 | 10.09 | 10.19 | 9.98 | 10.09 | 0.00% | 0.46 | 1.92% |
| 2025-07-25 | 10.17 | 10.18 | 10.03 | 10.09 | -0.39% | 0.32 | 1.34% |
| 2025-07-24 | 9.86 | 10.26 | 9.86 | 10.13 | +1.50% | 0.52 | 2.19% |