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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.80 | 12.16 | 11.70 | 12.00 | +0.76% | 1.17 | 4.16% |
| 2025-12-17 | 12.42 | 12.42 | 11.72 | 11.91 | -3.72% | 1.52 | 5.41% |
| 2025-12-16 | 13.21 | 13.21 | 12.30 | 12.37 | -8.17% | 2.00 | 6.68% |
| 2025-12-15 | 13.04 | 13.63 | 12.88 | 13.47 | +3.30% | 2.04 | 6.48% |
| 2025-12-12 | 13.10 | 13.58 | 12.90 | 13.04 | -0.84% | 2.34 | 7.51% |
| 2025-12-11 | 14.31 | 14.34 | 13.15 | 13.15 | -9.99% | 3.80 | 11.86% |
| 2025-12-10 | 14.88 | 15.36 | 14.29 | 14.61 | -1.88% | 5.04 | 14.34% |
| 2025-12-09 | 16.32 | 16.32 | 14.85 | 14.89 | -7.29% | 6.73 | 18.54% |
| 2025-12-08 | 15.80 | 16.06 | 15.80 | 16.06 | +10.00% | 2.73 | 7.22% |
| 2025-12-05 | 13.23 | 14.60 | 13.00 | 14.60 | +10.02% | 2.52 | 7.62% |
| 2025-12-04 | 13.50 | 13.90 | 13.26 | 13.27 | -3.77% | 2.18 | 6.83% |
| 2025-12-03 | 13.56 | 14.24 | 13.28 | 13.79 | +1.77% | 3.52 | 10.88% |
| 2025-12-02 | 13.31 | 13.88 | 13.20 | 13.55 | +2.34% | 2.83 | 8.82% |
| 2025-12-01 | 13.34 | 13.47 | 13.10 | 13.24 | -0.75% | 1.68 | 5.37% |
| 2025-11-28 | 12.64 | 13.44 | 12.51 | 13.34 | +4.96% | 2.11 | 6.81% |
| 2025-11-27 | 12.69 | 12.84 | 12.45 | 12.71 | +0.24% | 1.49 | 4.98% |
| 2025-11-26 | 13.34 | 13.44 | 12.63 | 12.68 | -5.65% | 2.47 | 8.10% |
| 2025-11-25 | 13.75 | 13.76 | 13.18 | 13.44 | -1.68% | 2.65 | 8.39% |
| 2025-11-24 | 12.74 | 13.84 | 11.78 | 13.67 | +4.43% | 2.84 | 9.17% |
| 2025-11-21 | 13.51 | 14.57 | 12.96 | 13.09 | -5.35% | 3.10 | 9.50% |