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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.69 | 10.80 | 10.64 | 10.74 | +0.56% | 0.26 | 0.80% |
| 2026-04-21 | 10.70 | 10.72 | 10.66 | 10.68 | -0.09% | 0.14 | 0.43% |
| 2026-04-20 | 10.74 | 10.74 | 10.66 | 10.69 | -0.19% | 0.15 | 0.48% |
| 2026-04-17 | 10.81 | 10.81 | 10.70 | 10.71 | -0.93% | 0.17 | 0.55% |
| 2026-04-16 | 10.75 | 10.88 | 10.70 | 10.81 | +0.65% | 0.29 | 0.91% |
| 2026-04-15 | 10.72 | 10.75 | 10.62 | 10.74 | +0.47% | 0.22 | 0.68% |
| 2026-04-14 | 10.70 | 10.72 | 10.60 | 10.69 | +0.56% | 0.19 | 0.60% |
| 2026-04-13 | 10.63 | 10.69 | 10.61 | 10.63 | -0.75% | 0.22 | 0.68% |
| 2026-04-10 | 10.66 | 10.73 | 10.64 | 10.71 | +0.85% | 0.17 | 0.54% |
| 2026-04-09 | 10.69 | 10.75 | 10.61 | 10.62 | -1.30% | 0.18 | 0.57% |
| 2026-04-08 | 10.65 | 10.76 | 10.63 | 10.76 | +1.89% | 0.33 | 1.03% |
| 2026-04-07 | 10.69 | 10.69 | 10.50 | 10.56 | -0.85% | 0.32 | 1.00% |
| 2026-04-03 | 10.78 | 10.80 | 10.60 | 10.65 | -1.21% | 0.28 | 0.88% |
| 2026-04-02 | 10.80 | 10.88 | 10.74 | 10.78 | -0.55% | 0.29 | 0.90% |
| 2026-04-01 | 10.99 | 11.04 | 10.75 | 10.84 | +0.84% | 0.53 | 1.63% |
| 2026-03-31 | 10.95 | 10.96 | 10.60 | 10.75 | -5.20% | 1.47 | 4.58% |
| 2026-03-30 | 11.10 | 11.40 | 11.08 | 11.34 | +0.98% | 0.39 | 1.15% |
| 2026-03-27 | 11.10 | 11.29 | 11.06 | 11.23 | +0.63% | 0.34 | 1.02% |
| 2026-03-26 | 11.35 | 11.48 | 11.08 | 11.16 | -1.76% | 0.49 | 1.46% |
| 2026-03-25 | 11.49 | 11.49 | 11.29 | 11.36 | -0.61% | 0.41 | 1.20% |