金富科技 sz.003018
69.00
+3.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 67.44 | 69.35 | 65.71 | 69.00 | +3.60% | 8.66 | 5.37% |
| 2026-05-22 | 65.10 | 67.70 | 61.77 | 66.60 | -0.21% | 12.40 | 8.03% |
| 2026-05-21 | 68.97 | 71.02 | 66.05 | 66.74 | -4.44% | 10.22 | 6.36% |
| 2026-05-20 | 66.29 | 71.56 | 63.18 | 69.84 | +5.02% | 15.42 | 9.54% |
| 2026-05-19 | 69.00 | 71.56 | 64.15 | 66.50 | +2.23% | 19.00 | 11.84% |
| 2026-05-18 | 59.33 | 65.05 | 54.24 | 65.05 | +9.99% | 12.84 | 8.73% |
| 2026-05-15 | 59.14 | 59.14 | 58.58 | 59.14 | +10.01% | 4.90 | 3.49% |
| 2026-05-14 | 53.76 | 53.76 | 53.76 | 53.76 | +10.01% | 2.14 | 1.68% |
| 2026-05-13 | 49.46 | 49.48 | 48.05 | 48.87 | -1.19% | 8.10 | 6.99% |
| 2026-05-12 | 48.18 | 49.88 | 46.66 | 49.46 | +3.89% | 8.53 | 7.44% |
| 2026-05-11 | 49.68 | 50.00 | 47.51 | 47.61 | -1.55% | 6.56 | 5.72% |
| 2026-05-08 | 49.65 | 50.50 | 47.98 | 48.36 | -3.57% | 5.79 | 4.99% |
| 2026-05-07 | 49.76 | 50.80 | 47.99 | 50.15 | +0.66% | 7.17 | 6.10% |
| 2026-05-06 | 53.55 | 53.78 | 49.65 | 49.82 | -6.35% | 8.32 | 6.86% |
| 2026-04-30 | 54.00 | 54.95 | 52.10 | 53.20 | -3.38% | 5.97 | 4.73% |
| 2026-04-29 | 56.31 | 56.90 | 54.75 | 55.06 | -0.27% | 6.75 | 5.11% |
| 2026-04-28 | 56.21 | 58.25 | 54.69 | 55.21 | -0.58% | 7.22 | 5.42% |
| 2026-04-27 | 55.95 | 57.00 | 54.40 | 55.53 | -3.06% | 7.98 | 6.04% |
| 2026-04-24 | 51.27 | 58.00 | 51.27 | 57.28 | +4.58% | 12.42 | 9.43% |
| 2026-04-23 | 55.00 | 57.42 | 52.02 | 54.77 | +4.92% | 14.36 | 11.22% |