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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.50 | 10.54 | 10.39 | 10.52 | -0.19% | 0.24 | 0.98% |
| 2026-04-21 | 10.70 | 10.71 | 10.35 | 10.54 | -1.22% | 0.45 | 1.82% |
| 2026-04-20 | 10.65 | 10.69 | 10.52 | 10.67 | +1.04% | 0.24 | 0.97% |
| 2026-04-17 | 10.65 | 10.73 | 10.48 | 10.56 | -0.85% | 0.30 | 1.21% |
| 2026-04-16 | 10.45 | 10.70 | 10.38 | 10.65 | +2.11% | 0.41 | 1.63% |
| 2026-04-15 | 10.62 | 10.62 | 10.41 | 10.43 | -1.04% | 0.24 | 0.98% |
| 2026-04-14 | 10.73 | 10.75 | 10.40 | 10.54 | -1.59% | 0.43 | 1.73% |
| 2026-04-13 | 10.83 | 10.90 | 10.50 | 10.71 | +0.09% | 0.49 | 1.94% |
| 2026-04-10 | 10.80 | 10.85 | 10.63 | 10.70 | +0.66% | 0.34 | 1.34% |
| 2026-04-09 | 10.85 | 10.99 | 10.55 | 10.63 | -3.28% | 0.43 | 1.72% |
| 2026-04-08 | 11.01 | 11.04 | 10.80 | 10.99 | +1.76% | 0.43 | 1.66% |
| 2026-04-07 | 10.42 | 10.85 | 10.27 | 10.80 | +4.15% | 0.56 | 2.24% |
| 2026-04-03 | 10.99 | 10.99 | 10.34 | 10.37 | -5.12% | 0.52 | 2.11% |
| 2026-04-02 | 10.91 | 11.15 | 10.82 | 10.93 | +0.64% | 0.57 | 2.21% |
| 2026-04-01 | 11.41 | 11.41 | 10.75 | 10.86 | -3.47% | 0.84 | 3.25% |
| 2026-03-31 | 11.13 | 11.63 | 11.13 | 11.25 | +0.81% | 1.04 | 3.88% |
| 2026-03-30 | 10.70 | 11.25 | 10.61 | 11.16 | +3.43% | 0.97 | 3.75% |
| 2026-03-27 | 10.63 | 10.88 | 10.50 | 10.79 | +0.84% | 0.35 | 1.36% |
| 2026-03-26 | 11.00 | 11.08 | 10.62 | 10.70 | -2.73% | 0.59 | 2.31% |
| 2026-03-25 | 10.58 | 11.05 | 10.58 | 11.00 | +4.36% | 0.58 | 2.27% |