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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.18 | 11.34 | 11.14 | 11.29 | +1.16% | 0.39 | 1.15% |
| 2025-12-17 | 11.25 | 11.30 | 11.10 | 11.16 | -1.24% | 0.48 | 1.44% |
| 2025-12-16 | 11.15 | 11.32 | 11.15 | 11.30 | +0.98% | 0.48 | 1.43% |
| 2025-12-15 | 11.04 | 11.19 | 10.98 | 11.19 | +2.01% | 0.40 | 1.21% |
| 2025-12-12 | 11.06 | 11.14 | 10.92 | 10.97 | -0.90% | 0.36 | 1.10% |
| 2025-12-11 | 11.19 | 11.19 | 11.01 | 11.07 | -1.25% | 0.31 | 0.93% |
| 2025-12-10 | 11.05 | 11.21 | 11.05 | 11.21 | +1.26% | 0.35 | 1.06% |
| 2025-12-09 | 11.02 | 11.12 | 10.95 | 11.07 | +0.55% | 0.28 | 0.85% |
| 2025-12-08 | 11.06 | 11.11 | 11.01 | 11.01 | -0.09% | 0.21 | 0.63% |
| 2025-12-05 | 11.02 | 11.07 | 10.95 | 11.02 | 0.00% | 0.19 | 0.57% |
| 2025-12-04 | 11.17 | 11.18 | 11.00 | 11.02 | -1.34% | 0.23 | 0.68% |
| 2025-12-03 | 11.17 | 11.22 | 11.08 | 11.17 | -0.45% | 0.22 | 0.67% |
| 2025-12-02 | 11.15 | 11.23 | 11.05 | 11.22 | +1.08% | 0.28 | 0.84% |
| 2025-12-01 | 10.97 | 11.25 | 10.97 | 11.10 | +1.09% | 0.36 | 1.08% |
| 2025-11-28 | 10.90 | 11.04 | 10.90 | 10.98 | +0.64% | 0.33 | 1.02% |
| 2025-11-27 | 10.89 | 11.01 | 10.83 | 10.91 | -0.27% | 0.34 | 1.03% |
| 2025-11-26 | 11.01 | 11.18 | 10.87 | 10.94 | -3.10% | 1.03 | 3.14% |
| 2025-11-25 | 11.24 | 11.34 | 11.18 | 11.29 | +0.71% | 0.21 | 0.63% |
| 2025-11-24 | 11.23 | 11.26 | 11.13 | 11.21 | +0.36% | 0.24 | 0.72% |
| 2025-11-21 | 11.30 | 11.34 | 11.15 | 11.17 | -1.50% | 0.45 | 1.33% |