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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.86 | 14.79 | 13.10 | 13.83 | -3.82% | 3.44 | 10.56% |
| 2025-11-19 | 14.49 | 15.62 | 13.75 | 14.38 | -5.58% | 3.68 | 10.62% |
| 2025-11-18 | 16.83 | 16.87 | 15.23 | 15.23 | -9.99% | 3.29 | 8.96% |
| 2025-11-17 | 15.38 | 16.92 | 15.08 | 16.92 | +10.01% | 6.04 | 16.14% |
| 2025-11-14 | 14.54 | 15.88 | 13.98 | 15.38 | +2.33% | 5.99 | 16.88% |
| 2025-11-13 | 14.25 | 15.88 | 14.15 | 15.03 | +4.09% | 6.81 | 18.87% |
| 2025-11-12 | 13.43 | 14.93 | 13.35 | 14.44 | +6.41% | 6.02 | 17.37% |
| 2025-11-11 | 13.15 | 13.73 | 13.10 | 13.57 | +0.74% | 2.99 | 9.42% |
| 2025-11-10 | 13.32 | 13.93 | 13.01 | 13.47 | -1.03% | 3.54 | 11.19% |
| 2025-11-07 | 13.10 | 13.97 | 12.78 | 13.61 | +2.48% | 4.11 | 13.16% |
| 2025-11-06 | 14.05 | 14.06 | 13.28 | 13.28 | -10.03% | 3.82 | 12.04% |
| 2025-11-05 | 14.53 | 15.88 | 14.14 | 14.76 | -2.51% | 6.60 | 18.57% |
| 2025-11-04 | 12.63 | 15.14 | 12.63 | 15.14 | +10.03% | 5.75 | 17.47% |
| 2025-11-03 | 14.10 | 15.40 | 13.57 | 13.76 | -1.71% | 6.70 | 19.62% |
| 2025-10-31 | 12.73 | 14.00 | 12.73 | 14.00 | +9.98% | 2.39 | 7.46% |
| 2025-10-30 | 11.55 | 12.73 | 10.99 | 12.73 | +10.03% | 2.54 | 9.11% |
| 2025-10-29 | 12.06 | 12.07 | 11.14 | 11.57 | -6.01% | 2.55 | 9.40% |
| 2025-10-28 | 11.82 | 12.68 | 11.73 | 12.31 | +5.85% | 2.92 | 10.12% |
| 2025-10-27 | 11.28 | 12.23 | 11.21 | 11.63 | +3.29% | 1.96 | 7.10% |
| 2025-10-24 | 11.18 | 11.68 | 11.18 | 11.26 | +1.26% | 1.39 | 5.16% |