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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.46 | 9.54 | 9.26 | 9.39 | -0.74% | 0.41 | 1.84% |
| 2025-06-24 | 9.33 | 9.53 | 9.30 | 9.46 | +0.85% | 0.41 | 1.82% |
| 2025-06-23 | 9.29 | 9.40 | 9.12 | 9.38 | +2.17% | 0.35 | 1.58% |
| 2025-06-20 | 9.29 | 9.46 | 9.18 | 9.18 | -1.28% | 0.40 | 1.83% |
| 2025-06-19 | 9.36 | 9.70 | 9.16 | 9.30 | -0.32% | 0.95 | 4.27% |
| 2025-06-18 | 9.45 | 9.82 | 9.29 | 9.33 | -1.99% | 0.67 | 3.01% |
| 2025-06-17 | 9.48 | 10.38 | 9.23 | 9.52 | +0.95% | 1.25 | 5.53% |
| 2025-06-16 | 9.37 | 9.55 | 9.31 | 9.43 | +0.32% | 0.29 | 1.32% |
| 2025-06-13 | 9.77 | 9.79 | 9.37 | 9.40 | -2.78% | 0.49 | 2.17% |
| 2025-06-12 | 9.47 | 9.67 | 9.47 | 9.67 | +1.46% | 0.46 | 2.03% |
| 2025-06-11 | 9.32 | 9.56 | 9.32 | 9.53 | +1.81% | 0.41 | 1.84% |
| 2025-06-10 | 9.32 | 9.43 | 9.21 | 9.36 | +0.43% | 0.43 | 1.94% |
| 2025-06-09 | 9.14 | 9.33 | 9.13 | 9.32 | +1.74% | 0.32 | 1.45% |
| 2025-06-06 | 9.06 | 9.20 | 9.02 | 9.16 | +1.32% | 0.33 | 1.53% |
| 2025-06-05 | 9.20 | 9.21 | 8.93 | 9.04 | -0.98% | 0.26 | 1.19% |
| 2025-06-04 | 9.02 | 9.19 | 9.01 | 9.13 | +1.44% | 0.34 | 1.60% |
| 2025-06-03 | 8.75 | 9.10 | 8.75 | 9.00 | -0.11% | 0.45 | 2.10% |
| 2025-05-30 | 9.48 | 9.66 | 8.96 | 9.01 | -2.06% | 0.78 | 3.58% |
| 2025-05-29 | 9.11 | 9.20 | 8.98 | 9.20 | +1.32% | 0.33 | 1.53% |
| 2025-05-28 | 9.03 | 9.16 | 9.00 | 9.08 | +0.55% | 0.35 | 1.65% |