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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.91 | 9.21 | 8.85 | 9.03 | +1.45% | 0.29 | 1.38% |
| 2025-05-26 | 8.71 | 8.98 | 8.69 | 8.90 | +1.59% | 0.21 | 0.99% |
| 2025-05-23 | 8.84 | 8.95 | 8.72 | 8.76 | -1.12% | 0.30 | 1.45% |
| 2025-05-22 | 8.96 | 9.05 | 8.76 | 8.86 | -1.44% | 0.31 | 1.46% |
| 2025-05-21 | 9.02 | 9.08 | 8.89 | 8.99 | -0.33% | 0.28 | 1.34% |
| 2025-05-20 | 8.96 | 9.03 | 8.84 | 9.02 | +1.23% | 0.27 | 1.27% |
| 2025-05-19 | 8.82 | 9.04 | 8.79 | 8.91 | +1.59% | 0.28 | 1.34% |
| 2025-05-16 | 8.80 | 8.86 | 8.68 | 8.77 | +0.23% | 0.19 | 0.93% |
| 2025-05-15 | 8.72 | 8.84 | 8.65 | 8.75 | +0.57% | 0.23 | 1.11% |
| 2025-05-14 | 8.72 | 8.78 | 8.68 | 8.70 | -0.34% | 0.21 | 1.00% |
| 2025-05-13 | 8.77 | 8.86 | 8.71 | 8.73 | -0.11% | 0.23 | 1.09% |
| 2025-05-12 | 8.84 | 8.89 | 8.65 | 8.74 | -0.68% | 0.26 | 1.28% |
| 2025-05-09 | 8.79 | 8.86 | 8.71 | 8.80 | +0.57% | 0.36 | 1.71% |
| 2025-05-08 | 8.65 | 8.77 | 8.56 | 8.75 | +1.03% | 0.26 | 1.26% |
| 2025-05-07 | 8.62 | 8.75 | 8.57 | 8.66 | +1.16% | 0.37 | 1.81% |
| 2025-05-06 | 8.46 | 8.61 | 8.45 | 8.56 | +1.53% | 0.33 | 1.61% |