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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.82 | 11.18 | 10.70 | 11.00 | +1.48% | 1.76 | 6.80% |
| 2025-09-16 | 10.60 | 11.27 | 10.43 | 10.84 | +3.44% | 2.02 | 7.90% |
| 2025-09-15 | 10.81 | 10.97 | 10.48 | 10.48 | -0.95% | 1.51 | 6.04% |
| 2025-09-12 | 10.55 | 10.84 | 10.52 | 10.58 | -2.94% | 2.53 | 10.08% |
| 2025-09-11 | 11.71 | 12.08 | 10.71 | 10.90 | -0.73% | 4.16 | 15.43% |
| 2025-09-10 | 10.00 | 10.98 | 9.90 | 10.98 | +10.02% | 1.97 | 7.91% |
| 2025-09-09 | 10.05 | 10.25 | 9.92 | 9.98 | -1.19% | 0.77 | 3.25% |
| 2025-09-08 | 9.99 | 10.14 | 9.85 | 10.10 | +1.00% | 1.08 | 4.58% |
| 2025-09-05 | 10.02 | 10.50 | 9.77 | 10.00 | 0.00% | 1.00 | 4.26% |
| 2025-09-04 | 10.09 | 10.28 | 9.77 | 10.00 | -0.20% | 1.32 | 5.56% |
| 2025-09-03 | 10.70 | 10.70 | 9.90 | 10.02 | -7.05% | 2.30 | 9.56% |
| 2025-09-02 | 9.82 | 10.78 | 9.61 | 10.78 | +10.00% | 1.60 | 6.55% |
| 2025-09-01 | 9.67 | 9.98 | 9.51 | 9.80 | +2.19% | 0.88 | 3.79% |
| 2025-08-29 | 9.58 | 9.92 | 9.50 | 9.59 | +1.05% | 0.84 | 3.67% |
| 2025-08-28 | 9.76 | 9.91 | 9.28 | 9.49 | -3.26% | 1.20 | 5.29% |
| 2025-08-27 | 10.06 | 10.25 | 9.78 | 9.81 | -3.63% | 1.22 | 5.20% |
| 2025-08-26 | 10.69 | 10.90 | 10.13 | 10.18 | -3.14% | 2.22 | 9.09% |
| 2025-08-25 | 10.30 | 10.53 | 10.12 | 10.51 | +2.84% | 1.46 | 6.03% |
| 2025-08-22 | 10.28 | 11.09 | 10.13 | 10.22 | -0.49% | 1.61 | 6.56% |
| 2025-08-21 | 10.18 | 10.32 | 10.06 | 10.27 | +1.58% | 0.43 | 1.77% |