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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.38 | 11.38 | 11.26 | 11.34 | -0.18% | 0.33 | 0.96% |
| 2025-11-19 | 11.46 | 11.46 | 11.29 | 11.36 | -0.53% | 0.28 | 0.81% |
| 2025-11-18 | 11.44 | 11.50 | 11.35 | 11.42 | -0.17% | 0.31 | 0.91% |
| 2025-11-17 | 11.52 | 11.52 | 11.38 | 11.44 | -0.69% | 0.29 | 0.85% |
| 2025-11-14 | 11.50 | 11.59 | 11.50 | 11.52 | 0.00% | 0.28 | 0.82% |
| 2025-11-13 | 11.51 | 11.54 | 11.42 | 11.52 | -0.09% | 0.28 | 0.81% |
| 2025-11-12 | 11.52 | 11.56 | 11.46 | 11.53 | +0.17% | 0.31 | 0.91% |
| 2025-11-11 | 11.50 | 11.53 | 11.46 | 11.51 | +0.26% | 0.26 | 0.76% |
| 2025-11-10 | 11.39 | 11.48 | 11.35 | 11.48 | +0.88% | 0.21 | 0.63% |
| 2025-11-07 | 11.35 | 11.39 | 11.33 | 11.38 | +0.26% | 0.17 | 0.51% |
| 2025-11-06 | 11.38 | 11.39 | 11.31 | 11.35 | 0.00% | 0.20 | 0.58% |
| 2025-11-05 | 11.27 | 11.40 | 11.25 | 11.35 | +0.35% | 0.27 | 0.79% |
| 2025-11-04 | 11.27 | 11.36 | 11.21 | 11.31 | +0.27% | 0.41 | 1.22% |
| 2025-11-03 | 11.36 | 11.36 | 11.20 | 11.28 | -0.70% | 0.55 | 1.63% |
| 2025-10-31 | 11.34 | 11.40 | 11.31 | 11.36 | 0.00% | 0.28 | 0.84% |
| 2025-10-30 | 11.39 | 11.46 | 11.34 | 11.36 | -0.35% | 0.36 | 1.05% |
| 2025-10-29 | 11.39 | 11.41 | 11.26 | 11.40 | 0.00% | 0.50 | 1.49% |
| 2025-10-28 | 11.70 | 11.71 | 11.30 | 11.40 | -4.12% | 1.39 | 4.05% |
| 2025-10-27 | 11.94 | 11.96 | 11.82 | 11.89 | -0.17% | 0.27 | 0.77% |
| 2025-10-24 | 12.03 | 12.03 | 11.84 | 11.91 | -0.83% | 0.29 | 0.82% |