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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.00 | 10.35 | 9.86 | 9.98 | +0.40% | 0.65 | 2.73% |
| 2025-07-22 | 9.89 | 9.99 | 9.74 | 9.94 | +0.91% | 0.35 | 1.51% |
| 2025-07-21 | 9.64 | 9.88 | 9.60 | 9.85 | +2.28% | 0.37 | 1.62% |
| 2025-07-18 | 9.77 | 9.77 | 9.57 | 9.63 | -0.21% | 0.20 | 0.89% |
| 2025-07-17 | 9.65 | 9.67 | 9.58 | 9.65 | +0.52% | 0.27 | 1.21% |
| 2025-07-16 | 9.46 | 9.62 | 9.33 | 9.60 | +2.56% | 0.29 | 1.29% |
| 2025-07-15 | 9.71 | 9.72 | 9.28 | 9.36 | -3.49% | 0.38 | 1.72% |
| 2025-07-14 | 9.62 | 9.72 | 9.57 | 9.70 | +1.25% | 0.34 | 1.49% |
| 2025-07-11 | 9.62 | 9.64 | 9.44 | 9.58 | -0.41% | 0.23 | 1.00% |
| 2025-07-10 | 9.62 | 9.65 | 9.51 | 9.62 | 0.00% | 0.26 | 1.14% |
| 2025-07-09 | 9.69 | 9.72 | 9.56 | 9.62 | -0.51% | 0.23 | 1.02% |
| 2025-07-08 | 9.63 | 9.70 | 9.59 | 9.67 | +0.21% | 0.27 | 1.19% |
| 2025-07-07 | 9.47 | 9.66 | 9.47 | 9.65 | +1.68% | 0.33 | 1.47% |
| 2025-07-04 | 9.63 | 9.63 | 9.45 | 9.49 | -1.45% | 0.28 | 1.25% |
| 2025-07-03 | 9.58 | 9.63 | 9.52 | 9.63 | +0.73% | 0.25 | 1.09% |
| 2025-07-02 | 9.61 | 9.61 | 9.48 | 9.56 | +0.31% | 0.22 | 0.99% |
| 2025-07-01 | 9.51 | 9.63 | 9.40 | 9.53 | +0.21% | 0.28 | 1.24% |
| 2025-06-30 | 9.46 | 9.56 | 9.40 | 9.51 | +0.32% | 0.27 | 1.18% |
| 2025-06-27 | 9.42 | 9.51 | 9.32 | 9.48 | +0.85% | 0.27 | 1.21% |
| 2025-06-26 | 9.39 | 9.43 | 9.29 | 9.40 | +0.11% | 0.29 | 1.31% |