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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.98 | 12.11 | 11.93 | 12.03 | +0.24% | 0.33 | 0.91% |
| 2025-09-16 | 12.00 | 12.01 | 11.91 | 12.00 | +0.32% | 0.30 | 0.81% |
| 2025-09-15 | 12.04 | 12.04 | 11.93 | 11.96 | -0.64% | 0.27 | 0.73% |
| 2025-09-12 | 12.03 | 12.06 | 11.98 | 12.04 | +0.08% | 0.24 | 0.64% |
| 2025-09-11 | 12.03 | 12.04 | 11.93 | 12.03 | -0.08% | 0.28 | 0.76% |
| 2025-09-10 | 12.05 | 12.08 | 11.98 | 12.04 | -0.16% | 0.23 | 0.62% |
| 2025-09-09 | 12.00 | 12.08 | 11.96 | 12.06 | +0.32% | 0.27 | 0.73% |
| 2025-09-08 | 12.02 | 12.06 | 11.93 | 12.02 | +0.24% | 0.29 | 0.78% |
| 2025-09-05 | 12.03 | 12.05 | 11.91 | 11.99 | -0.40% | 0.33 | 0.90% |
| 2025-09-04 | 11.84 | 12.05 | 11.79 | 12.04 | +1.72% | 0.43 | 1.16% |
| 2025-09-03 | 12.03 | 12.06 | 11.82 | 11.84 | -1.53% | 0.37 | 1.02% |
| 2025-09-02 | 11.94 | 12.09 | 11.92 | 12.02 | +0.65% | 0.46 | 1.25% |
| 2025-09-01 | 11.96 | 12.08 | 11.87 | 11.94 | -0.40% | 0.67 | 1.82% |
| 2025-08-29 | 11.80 | 12.06 | 11.72 | 11.99 | +1.81% | 1.01 | 2.74% |
| 2025-08-28 | 11.84 | 11.86 | 11.59 | 11.78 | +1.25% | 0.66 | 1.83% |
| 2025-08-27 | 11.88 | 11.90 | 11.61 | 11.63 | -1.88% | 0.47 | 1.31% |
| 2025-08-26 | 11.80 | 11.88 | 11.75 | 11.86 | +0.66% | 0.38 | 1.05% |
| 2025-08-25 | 11.78 | 11.83 | 11.66 | 11.78 | +0.33% | 0.52 | 1.44% |
| 2025-08-22 | 11.78 | 11.82 | 11.69 | 11.74 | -0.58% | 0.30 | 0.82% |
| 2025-08-21 | 11.78 | 11.83 | 11.75 | 11.81 | +0.16% | 0.39 | 1.07% |