富森美 sz.002818
11.25
-0.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.34 | 11.46 | 11.09 | 11.25 | -0.79% | 0.61 | 1.81% |
| 2026-05-22 | 11.28 | 11.38 | 11.00 | 11.34 | +1.80% | 0.69 | 2.05% |
| 2026-05-21 | 11.25 | 11.36 | 11.11 | 11.14 | -0.98% | 0.56 | 1.67% |
| 2026-05-20 | 11.31 | 11.33 | 11.20 | 11.25 | -1.23% | 0.40 | 1.20% |
| 2026-05-19 | 11.29 | 11.42 | 11.25 | 11.39 | +0.53% | 0.57 | 1.67% |
| 2026-05-18 | 11.39 | 11.49 | 11.19 | 11.33 | -0.96% | 0.54 | 1.61% |
| 2026-05-15 | 11.38 | 11.60 | 11.30 | 11.44 | +0.62% | 0.62 | 1.80% |
| 2026-05-14 | 11.81 | 11.87 | 11.66 | 11.68 | -0.85% | 0.52 | 1.49% |
| 2026-05-13 | 11.68 | 11.80 | 11.64 | 11.78 | +1.29% | 0.52 | 1.50% |
| 2026-05-12 | 11.86 | 11.94 | 11.61 | 11.63 | -1.94% | 0.64 | 1.82% |
| 2026-05-11 | 11.99 | 12.02 | 11.78 | 11.86 | -1.74% | 0.83 | 2.35% |
| 2026-05-08 | 12.08 | 12.27 | 12.05 | 12.07 | 0.00% | 1.07 | 2.97% |
| 2026-05-07 | 11.99 | 12.16 | 11.95 | 12.07 | +0.50% | 1.08 | 3.01% |
| 2026-05-06 | 12.21 | 12.27 | 11.93 | 12.01 | -1.15% | 1.49 | 4.15% |
| 2026-04-30 | 12.41 | 12.53 | 12.12 | 12.15 | -0.65% | 3.28 | 8.90% |
| 2026-04-29 | 11.70 | 12.23 | 11.52 | 12.23 | +9.98% | 2.99 | 8.32% |
| 2026-04-28 | 10.85 | 11.15 | 10.85 | 11.12 | +1.83% | 0.41 | 1.25% |
| 2026-04-27 | 10.76 | 10.95 | 10.76 | 10.92 | +1.20% | 0.21 | 0.66% |
| 2026-04-24 | 10.87 | 10.92 | 10.72 | 10.79 | -0.83% | 0.28 | 0.85% |
| 2026-04-23 | 10.73 | 11.08 | 10.73 | 10.88 | +1.30% | 0.43 | 1.33% |