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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.30 | 10.58 | 10.06 | 10.54 | +4.25% | 0.60 | 2.44% |
| 2026-03-23 | 10.40 | 10.60 | 10.00 | 10.11 | -4.53% | 0.53 | 2.19% |
| 2026-03-20 | 10.98 | 11.00 | 10.56 | 10.59 | -2.49% | 0.47 | 1.86% |
| 2026-03-19 | 11.10 | 11.20 | 10.76 | 10.86 | -3.12% | 0.53 | 2.06% |
| 2026-03-18 | 11.04 | 11.22 | 10.96 | 11.21 | +1.63% | 0.35 | 1.35% |
| 2026-03-17 | 11.27 | 11.42 | 11.00 | 11.03 | -2.65% | 0.41 | 1.54% |
| 2026-03-16 | 11.24 | 11.53 | 11.20 | 11.33 | +0.53% | 0.37 | 1.40% |
| 2026-03-13 | 11.39 | 11.55 | 11.24 | 11.27 | -1.14% | 0.37 | 1.39% |
| 2026-03-12 | 11.71 | 11.76 | 11.38 | 11.40 | -3.06% | 0.58 | 2.14% |
| 2026-03-11 | 11.99 | 11.99 | 11.70 | 11.76 | -1.43% | 0.46 | 1.65% |
| 2026-03-10 | 11.89 | 12.02 | 11.85 | 11.93 | +0.93% | 0.45 | 1.61% |
| 2026-03-09 | 12.00 | 12.01 | 11.55 | 11.82 | -2.15% | 0.72 | 2.60% |
| 2026-03-06 | 11.65 | 12.09 | 11.59 | 12.08 | +3.69% | 0.70 | 2.50% |
| 2026-03-05 | 11.86 | 11.94 | 11.63 | 11.65 | -1.27% | 0.62 | 2.24% |
| 2026-03-04 | 11.62 | 11.92 | 11.50 | 11.80 | +0.77% | 0.85 | 3.07% |
| 2026-03-03 | 11.88 | 12.16 | 11.69 | 11.71 | -1.84% | 0.92 | 3.25% |
| 2026-03-02 | 12.25 | 12.28 | 11.92 | 11.93 | -4.10% | 0.89 | 3.15% |
| 2026-02-27 | 12.32 | 12.45 | 12.20 | 12.44 | +1.06% | 0.84 | 2.88% |
| 2026-02-26 | 12.45 | 12.55 | 12.19 | 12.31 | -1.12% | 0.90 | 3.08% |
| 2026-02-25 | 12.20 | 12.51 | 12.20 | 12.45 | +1.80% | 0.97 | 3.32% |