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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.17 | 12.48 | 11.97 | 12.23 | +0.66% | 1.70 | 5.87% |
| 2026-02-13 | 11.99 | 12.20 | 11.94 | 12.15 | +1.33% | 0.88 | 3.10% |
| 2026-02-12 | 11.90 | 12.39 | 11.68 | 11.99 | +0.50% | 1.10 | 3.87% |
| 2026-02-11 | 11.95 | 12.03 | 11.81 | 11.93 | -0.17% | 0.56 | 1.98% |
| 2026-02-10 | 12.00 | 12.00 | 11.80 | 11.95 | +0.25% | 0.48 | 1.71% |
| 2026-02-09 | 12.00 | 12.01 | 11.88 | 11.92 | +0.25% | 0.65 | 2.31% |
| 2026-02-06 | 11.81 | 12.05 | 11.74 | 11.89 | -0.50% | 1.06 | 3.78% |
| 2026-02-05 | 11.66 | 12.35 | 11.66 | 11.95 | +1.62% | 1.47 | 5.17% |
| 2026-02-04 | 11.63 | 11.85 | 11.63 | 11.76 | +1.38% | 0.67 | 2.43% |
| 2026-02-03 | 11.33 | 11.64 | 11.25 | 11.60 | +3.02% | 0.85 | 3.13% |
| 2026-02-02 | 11.45 | 11.64 | 11.26 | 11.26 | -2.00% | 0.89 | 3.30% |
| 2026-01-30 | 11.24 | 11.69 | 11.23 | 11.49 | +2.04% | 1.33 | 4.90% |
| 2026-01-29 | 11.79 | 11.84 | 11.26 | 11.26 | -5.38% | 1.75 | 6.44% |
| 2026-01-28 | 12.11 | 12.37 | 11.77 | 11.90 | -3.80% | 1.92 | 6.80% |
| 2026-01-27 | 12.06 | 12.61 | 12.06 | 12.37 | -7.69% | 3.41 | 11.79% |
| 2026-01-26 | 14.26 | 14.47 | 12.49 | 13.40 | +1.90% | 5.33 | 16.49% |
| 2026-01-23 | 11.95 | 13.15 | 11.82 | 13.15 | +10.04% | 1.46 | 4.88% |
| 2026-01-22 | 11.71 | 11.95 | 11.66 | 11.95 | +1.79% | 0.60 | 2.15% |
| 2026-01-21 | 11.63 | 11.76 | 11.43 | 11.74 | 0.00% | 0.55 | 2.01% |
| 2026-01-20 | 11.64 | 11.80 | 11.53 | 11.74 | +0.86% | 0.68 | 2.45% |