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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.19 | 11.45 | 11.01 | 11.43 | +3.81% | 0.56 | 1.67% |
| 2026-03-23 | 11.70 | 11.70 | 10.91 | 11.01 | -6.22% | 0.83 | 2.48% |
| 2026-03-20 | 11.90 | 11.93 | 11.73 | 11.74 | -1.18% | 0.30 | 0.85% |
| 2026-03-19 | 11.97 | 12.03 | 11.81 | 11.88 | -0.92% | 0.40 | 1.12% |
| 2026-03-18 | 11.88 | 12.04 | 11.87 | 11.99 | +0.67% | 0.29 | 0.80% |
| 2026-03-17 | 11.93 | 12.08 | 11.87 | 11.91 | -0.25% | 0.38 | 1.07% |
| 2026-03-16 | 11.93 | 11.96 | 11.81 | 11.94 | +0.42% | 0.37 | 1.04% |
| 2026-03-13 | 11.95 | 12.04 | 11.87 | 11.89 | -0.42% | 0.46 | 1.30% |
| 2026-03-12 | 11.85 | 11.95 | 11.84 | 11.94 | +0.76% | 0.44 | 1.24% |
| 2026-03-11 | 11.79 | 11.85 | 11.72 | 11.85 | +0.34% | 0.38 | 1.08% |
| 2026-03-10 | 11.61 | 11.85 | 11.58 | 11.81 | +2.07% | 0.42 | 1.21% |
| 2026-03-09 | 11.58 | 11.70 | 11.53 | 11.57 | -0.69% | 0.39 | 1.11% |
| 2026-03-06 | 11.64 | 11.78 | 11.52 | 11.65 | 0.00% | 0.41 | 1.17% |
| 2026-03-05 | 11.32 | 11.99 | 11.30 | 11.65 | +4.02% | 1.31 | 3.76% |
| 2026-03-04 | 11.35 | 11.39 | 11.15 | 11.20 | -1.75% | 0.41 | 1.21% |
| 2026-03-03 | 11.52 | 11.60 | 11.37 | 11.40 | -1.04% | 0.36 | 1.06% |
| 2026-03-02 | 11.58 | 11.62 | 11.40 | 11.52 | -0.95% | 0.39 | 1.15% |
| 2026-02-27 | 11.65 | 11.73 | 11.59 | 11.63 | -0.68% | 0.32 | 0.93% |
| 2026-02-26 | 11.73 | 11.79 | 11.65 | 11.71 | -0.09% | 0.39 | 1.11% |
| 2026-02-25 | 11.82 | 11.85 | 11.70 | 11.72 | -0.26% | 0.35 | 0.99% |