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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.95 | 12.04 | 11.89 | 12.01 | +0.92% | 0.28 | 0.78% |
| 2025-10-22 | 11.89 | 11.97 | 11.86 | 11.90 | +0.08% | 0.21 | 0.58% |
| 2025-10-21 | 11.85 | 11.91 | 11.80 | 11.89 | +0.76% | 0.21 | 0.60% |
| 2025-10-20 | 11.84 | 11.84 | 11.72 | 11.80 | +0.17% | 0.17 | 0.49% |
| 2025-10-17 | 11.90 | 11.93 | 11.77 | 11.78 | -1.01% | 0.20 | 0.56% |
| 2025-10-16 | 11.87 | 11.96 | 11.81 | 11.90 | +0.51% | 0.25 | 0.70% |
| 2025-10-15 | 11.75 | 11.89 | 11.75 | 11.84 | +0.59% | 0.24 | 0.67% |
| 2025-10-14 | 11.70 | 11.81 | 11.68 | 11.77 | +0.51% | 0.24 | 0.68% |
| 2025-10-13 | 11.70 | 11.74 | 11.63 | 11.71 | -0.43% | 0.32 | 0.92% |
| 2025-10-10 | 11.68 | 11.84 | 11.66 | 11.76 | +0.68% | 0.29 | 0.82% |
| 2025-10-09 | 11.80 | 11.80 | 11.64 | 11.68 | -0.43% | 0.41 | 1.18% |
| 2025-09-30 | 11.89 | 11.99 | 11.72 | 11.73 | -0.34% | 0.36 | 1.03% |
| 2025-09-29 | 11.80 | 11.83 | 11.65 | 11.77 | 0.00% | 0.41 | 1.12% |
| 2025-09-26 | 11.80 | 11.83 | 11.75 | 11.77 | -0.33% | 0.22 | 0.62% |
| 2025-09-25 | 11.91 | 11.93 | 11.79 | 11.81 | -0.73% | 0.20 | 0.56% |
| 2025-09-24 | 11.89 | 12.01 | 11.86 | 11.90 | +0.08% | 0.34 | 0.94% |
| 2025-09-23 | 11.72 | 11.90 | 11.61 | 11.89 | +1.24% | 0.42 | 1.17% |
| 2025-09-22 | 11.81 | 11.83 | 11.69 | 11.74 | -0.58% | 0.21 | 0.57% |
| 2025-09-19 | 11.81 | 11.83 | 11.69 | 11.81 | +0.33% | 0.26 | 0.72% |
| 2025-09-18 | 12.02 | 12.04 | 11.69 | 11.77 | -2.18% | 0.59 | 1.62% |