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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.88 | 12.90 | 12.71 | 12.80 | -0.62% | 0.26 | 1.52% |
| 2025-08-19 | 12.59 | 13.18 | 12.47 | 12.88 | +2.30% | 0.54 | 3.18% |
| 2025-08-18 | 12.30 | 12.81 | 12.24 | 12.59 | +2.94% | 0.49 | 2.95% |
| 2025-08-15 | 12.23 | 12.35 | 12.15 | 12.23 | 0.00% | 0.31 | 1.91% |
| 2025-08-14 | 12.40 | 12.58 | 12.15 | 12.23 | -1.53% | 0.23 | 1.41% |
| 2025-08-13 | 12.55 | 12.62 | 12.37 | 12.42 | -0.72% | 0.27 | 1.60% |
| 2025-08-12 | 12.66 | 12.75 | 12.50 | 12.51 | -1.11% | 0.19 | 1.16% |
| 2025-08-11 | 12.63 | 12.78 | 12.48 | 12.65 | +0.64% | 0.28 | 1.66% |
| 2025-08-08 | 12.36 | 12.57 | 12.25 | 12.57 | +1.70% | 0.31 | 1.88% |
| 2025-08-07 | 12.40 | 12.48 | 12.32 | 12.36 | -0.24% | 0.18 | 1.09% |
| 2025-08-06 | 12.38 | 12.50 | 12.28 | 12.39 | -0.16% | 0.15 | 0.94% |
| 2025-08-05 | 12.20 | 12.42 | 12.20 | 12.41 | +2.14% | 0.31 | 1.89% |
| 2025-08-04 | 11.95 | 12.15 | 11.85 | 12.15 | +1.25% | 0.15 | 0.96% |
| 2025-08-01 | 11.83 | 12.01 | 11.83 | 12.00 | +1.61% | 0.20 | 1.27% |
| 2025-07-31 | 12.18 | 12.18 | 11.76 | 11.81 | -2.48% | 0.28 | 1.77% |
| 2025-07-30 | 11.92 | 12.18 | 11.91 | 12.11 | +1.34% | 0.30 | 1.90% |
| 2025-07-29 | 12.08 | 12.16 | 11.91 | 11.95 | -0.99% | 0.27 | 1.67% |
| 2025-07-28 | 12.17 | 12.27 | 12.07 | 12.07 | -0.82% | 0.21 | 1.33% |
| 2025-07-25 | 12.05 | 12.20 | 12.00 | 12.17 | +1.25% | 0.27 | 1.70% |
| 2025-07-24 | 12.15 | 12.20 | 11.97 | 12.02 | -0.66% | 0.35 | 2.19% |