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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.74 | 11.79 | 11.67 | 11.79 | +0.41% | 0.34 | 0.93% |
| 2025-08-19 | 11.68 | 11.80 | 11.65 | 11.74 | +0.50% | 0.38 | 1.05% |
| 2025-08-18 | 11.65 | 11.70 | 11.63 | 11.68 | +0.25% | 0.29 | 0.81% |
| 2025-08-15 | 11.61 | 11.65 | 11.61 | 11.65 | +0.42% | 0.22 | 0.61% |
| 2025-08-14 | 11.68 | 11.71 | 11.61 | 11.61 | -0.58% | 0.32 | 0.89% |
| 2025-08-13 | 11.69 | 11.73 | 11.65 | 11.67 | -0.08% | 0.26 | 0.73% |
| 2025-08-12 | 11.71 | 11.73 | 11.65 | 11.68 | -0.25% | 0.31 | 0.86% |
| 2025-08-11 | 11.69 | 11.72 | 11.63 | 11.71 | +0.08% | 0.27 | 0.75% |
| 2025-08-08 | 11.75 | 11.76 | 11.70 | 11.70 | -0.25% | 0.23 | 0.63% |
| 2025-08-07 | 11.67 | 11.75 | 11.63 | 11.73 | +0.50% | 0.32 | 0.88% |
| 2025-08-06 | 11.69 | 11.69 | 11.62 | 11.67 | -0.17% | 0.24 | 0.67% |
| 2025-08-05 | 11.65 | 11.69 | 11.61 | 11.69 | +0.50% | 0.26 | 0.72% |
| 2025-08-04 | 11.57 | 11.65 | 11.56 | 11.63 | +0.42% | 0.25 | 0.69% |
| 2025-08-01 | 11.61 | 11.65 | 11.58 | 11.59 | -0.08% | 0.25 | 0.70% |
| 2025-07-31 | 11.73 | 11.74 | 11.58 | 11.60 | -1.40% | 0.41 | 1.16% |
| 2025-07-30 | 11.64 | 11.81 | 11.60 | 11.76 | +1.08% | 0.60 | 1.66% |
| 2025-07-29 | 11.71 | 11.72 | 11.55 | 11.63 | -1.07% | 0.86 | 2.41% |
| 2025-07-28 | 11.92 | 11.94 | 11.74 | 11.76 | -1.54% | 1.01 | 2.77% |
| 2025-07-25 | 11.85 | 12.11 | 11.65 | 11.94 | -4.87% | 1.96 | 5.34% |
| 2025-07-24 | 12.39 | 12.58 | 12.37 | 12.56 | +1.33% | 0.45 | 1.17% |