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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.03 | 11.25 | 10.92 | 11.12 | +0.82% | 0.89 | 3.41% |
| 2025-10-22 | 11.30 | 11.44 | 11.00 | 11.03 | -2.56% | 1.16 | 4.40% |
| 2025-10-21 | 11.49 | 11.50 | 11.02 | 11.32 | -2.16% | 1.55 | 5.85% |
| 2025-10-20 | 11.28 | 11.70 | 11.02 | 11.57 | +3.58% | 2.69 | 9.98% |
| 2025-10-17 | 10.77 | 11.73 | 10.66 | 11.17 | +4.78% | 2.55 | 9.63% |
| 2025-10-16 | 11.08 | 11.15 | 10.61 | 10.66 | -3.96% | 0.73 | 2.88% |
| 2025-10-15 | 10.81 | 11.16 | 10.71 | 11.10 | +2.30% | 0.81 | 3.13% |
| 2025-10-14 | 10.98 | 11.20 | 10.78 | 10.85 | +1.21% | 0.82 | 3.21% |
| 2025-10-13 | 10.49 | 10.75 | 10.27 | 10.72 | -0.28% | 0.67 | 2.69% |
| 2025-10-10 | 10.70 | 10.94 | 10.58 | 10.75 | +1.03% | 0.71 | 2.81% |
| 2025-10-09 | 10.91 | 11.20 | 10.58 | 10.64 | +1.04% | 0.99 | 3.87% |
| 2025-09-30 | 10.64 | 10.64 | 10.45 | 10.53 | -0.38% | 0.49 | 1.98% |
| 2025-09-29 | 10.52 | 10.70 | 10.17 | 10.57 | -0.28% | 0.67 | 2.70% |
| 2025-09-26 | 10.49 | 10.82 | 10.38 | 10.60 | +2.22% | 0.96 | 3.82% |
| 2025-09-25 | 10.58 | 10.75 | 10.33 | 10.37 | -1.98% | 0.72 | 2.91% |
| 2025-09-24 | 10.53 | 10.72 | 10.43 | 10.58 | 0.00% | 0.75 | 3.00% |
| 2025-09-23 | 10.34 | 10.59 | 9.88 | 10.58 | +2.32% | 1.20 | 4.96% |
| 2025-09-22 | 10.56 | 10.70 | 10.20 | 10.34 | -2.08% | 1.06 | 4.32% |
| 2025-09-19 | 10.75 | 10.78 | 10.43 | 10.56 | -1.22% | 0.72 | 2.90% |
| 2025-09-18 | 11.08 | 11.25 | 10.59 | 10.69 | -2.82% | 1.62 | 6.33% |