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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.36 | 11.66 | 11.29 | 11.64 | +2.37% | 0.54 | 1.97% |
| 2026-01-16 | 11.52 | 11.55 | 11.32 | 11.37 | -0.61% | 0.50 | 1.85% |
| 2026-01-15 | 11.63 | 11.65 | 11.32 | 11.44 | -1.89% | 0.69 | 2.57% |
| 2026-01-14 | 11.71 | 11.88 | 11.51 | 11.66 | -0.85% | 0.89 | 3.24% |
| 2026-01-13 | 12.00 | 12.07 | 11.70 | 11.76 | -1.67% | 1.00 | 3.56% |
| 2026-01-12 | 11.93 | 12.00 | 11.71 | 11.96 | +1.01% | 0.91 | 3.25% |
| 2026-01-09 | 11.87 | 11.94 | 11.70 | 11.84 | -0.25% | 0.73 | 2.61% |
| 2026-01-08 | 11.61 | 11.98 | 11.56 | 11.87 | +1.71% | 0.99 | 3.57% |
| 2026-01-07 | 11.68 | 11.79 | 11.56 | 11.67 | -0.09% | 0.76 | 2.76% |
| 2026-01-06 | 11.81 | 11.89 | 11.58 | 11.68 | -1.35% | 0.97 | 3.53% |
| 2026-01-05 | 11.76 | 11.99 | 11.67 | 11.84 | +0.68% | 0.77 | 2.74% |
| 2025-12-31 | 12.22 | 12.24 | 11.59 | 11.76 | -3.37% | 1.01 | 3.62% |
| 2025-12-30 | 12.30 | 12.43 | 12.06 | 12.17 | -1.30% | 0.81 | 2.81% |
| 2025-12-29 | 12.53 | 12.56 | 12.20 | 12.33 | -1.60% | 0.95 | 3.26% |
| 2025-12-26 | 12.50 | 12.71 | 12.30 | 12.53 | -0.40% | 1.20 | 4.09% |
| 2025-12-25 | 12.55 | 12.81 | 12.50 | 12.58 | +0.24% | 1.16 | 3.89% |
| 2025-12-24 | 12.14 | 12.60 | 12.14 | 12.55 | +2.45% | 1.42 | 4.83% |
| 2025-12-23 | 12.20 | 12.58 | 11.91 | 12.25 | +0.25% | 1.59 | 5.53% |
| 2025-12-22 | 12.34 | 12.50 | 12.09 | 12.22 | -1.61% | 1.28 | 4.43% |
| 2025-12-19 | 11.93 | 12.54 | 11.90 | 12.42 | +3.50% | 1.54 | 5.33% |