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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.44 | 12.57 | 12.38 | 12.39 | -0.31% | 0.42 | 1.10% |
| 2025-07-22 | 12.32 | 12.43 | 12.26 | 12.43 | +0.95% | 0.39 | 1.02% |
| 2025-07-21 | 12.16 | 12.32 | 12.13 | 12.31 | +1.52% | 0.39 | 1.04% |
| 2025-07-18 | 12.13 | 12.14 | 12.05 | 12.13 | +0.40% | 0.23 | 0.62% |
| 2025-07-17 | 12.20 | 12.26 | 12.07 | 12.08 | -1.03% | 0.40 | 1.08% |
| 2025-07-16 | 12.08 | 12.23 | 12.07 | 12.21 | +0.96% | 0.25 | 0.66% |
| 2025-07-15 | 12.27 | 12.29 | 12.04 | 12.09 | -1.42% | 0.31 | 0.83% |
| 2025-07-14 | 12.26 | 12.30 | 12.23 | 12.26 | +0.24% | 0.17 | 0.45% |
| 2025-07-11 | 12.22 | 12.29 | 12.18 | 12.24 | +0.16% | 0.23 | 0.62% |
| 2025-07-10 | 12.21 | 12.26 | 12.13 | 12.22 | 0.00% | 0.28 | 0.74% |
| 2025-07-09 | 12.19 | 12.25 | 12.17 | 12.22 | +0.40% | 0.19 | 0.52% |
| 2025-07-08 | 12.17 | 12.26 | 12.16 | 12.17 | -0.16% | 0.22 | 0.58% |
| 2025-07-07 | 12.18 | 12.23 | 12.10 | 12.19 | -0.32% | 0.19 | 0.50% |
| 2025-07-04 | 12.25 | 12.26 | 12.16 | 12.23 | -0.08% | 0.23 | 0.62% |
| 2025-07-03 | 12.11 | 12.26 | 12.08 | 12.24 | +1.20% | 0.27 | 0.72% |
| 2025-07-02 | 12.13 | 12.13 | 12.00 | 12.09 | -0.32% | 0.22 | 0.59% |
| 2025-07-01 | 12.13 | 12.16 | 12.06 | 12.13 | +0.16% | 0.19 | 0.50% |
| 2025-06-30 | 12.16 | 12.16 | 12.09 | 12.11 | -0.24% | 0.18 | 0.48% |
| 2025-06-27 | 12.12 | 12.17 | 12.06 | 12.14 | +0.48% | 0.14 | 0.38% |
| 2025-06-26 | 12.16 | 12.18 | 12.07 | 12.08 | -0.48% | 0.20 | 0.53% |