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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.16 | 11.27 | 11.11 | 11.27 | +0.90% | 0.30 | 0.91% |
| 2026-01-16 | 11.30 | 11.31 | 11.16 | 11.17 | -0.98% | 0.30 | 0.90% |
| 2026-01-15 | 11.23 | 11.28 | 11.18 | 11.28 | +0.45% | 0.34 | 1.02% |
| 2026-01-14 | 11.29 | 11.34 | 11.14 | 11.23 | -0.44% | 0.51 | 1.51% |
| 2026-01-13 | 11.30 | 11.44 | 11.25 | 11.28 | -0.18% | 0.58 | 1.71% |
| 2026-01-12 | 11.23 | 11.30 | 11.18 | 11.30 | +0.80% | 0.39 | 1.17% |
| 2026-01-09 | 11.23 | 11.29 | 11.16 | 11.21 | -0.18% | 0.45 | 1.34% |
| 2026-01-08 | 11.21 | 11.24 | 11.17 | 11.23 | +0.27% | 0.22 | 0.65% |
| 2026-01-07 | 11.28 | 11.30 | 11.18 | 11.20 | -0.62% | 0.28 | 0.82% |
| 2026-01-06 | 11.15 | 11.28 | 11.10 | 11.27 | +1.08% | 0.30 | 0.91% |
| 2026-01-05 | 11.12 | 11.19 | 11.08 | 11.15 | +0.36% | 0.38 | 1.13% |
| 2025-12-31 | 11.07 | 11.15 | 11.06 | 11.11 | +0.45% | 0.28 | 0.84% |
| 2025-12-30 | 11.13 | 11.15 | 11.04 | 11.06 | -0.27% | 0.24 | 0.71% |
| 2025-12-29 | 11.23 | 11.23 | 11.09 | 11.09 | -0.63% | 0.25 | 0.77% |
| 2025-12-26 | 11.25 | 11.30 | 11.14 | 11.16 | -1.15% | 0.35 | 1.06% |
| 2025-12-25 | 11.28 | 11.31 | 11.24 | 11.29 | +0.36% | 0.23 | 0.70% |
| 2025-12-24 | 11.26 | 11.33 | 11.22 | 11.25 | -0.18% | 0.23 | 0.69% |
| 2025-12-23 | 11.35 | 11.38 | 11.25 | 11.27 | -0.88% | 0.31 | 0.91% |
| 2025-12-22 | 11.45 | 11.46 | 11.33 | 11.37 | -0.70% | 0.34 | 1.01% |
| 2025-12-19 | 11.28 | 11.48 | 11.21 | 11.45 | +1.42% | 0.44 | 1.28% |