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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.31 | 12.35 | 12.05 | 12.10 | -1.71% | 0.28 | 1.74% |
| 2025-07-22 | 12.51 | 12.55 | 12.23 | 12.31 | -1.52% | 0.36 | 2.18% |
| 2025-07-21 | 12.50 | 12.55 | 12.39 | 12.50 | +0.08% | 0.28 | 1.71% |
| 2025-07-18 | 12.69 | 12.75 | 12.43 | 12.49 | -1.42% | 0.37 | 2.22% |
| 2025-07-17 | 12.24 | 12.95 | 12.14 | 12.67 | +4.02% | 0.74 | 4.44% |
| 2025-07-16 | 12.10 | 12.19 | 12.09 | 12.18 | +0.91% | 0.25 | 1.58% |
| 2025-07-15 | 12.42 | 12.51 | 12.01 | 12.07 | -2.74% | 0.51 | 3.18% |
| 2025-07-14 | 12.29 | 12.44 | 12.11 | 12.41 | +1.55% | 0.37 | 2.29% |
| 2025-07-11 | 12.39 | 12.47 | 12.13 | 12.22 | -1.21% | 0.48 | 2.94% |
| 2025-07-10 | 12.12 | 12.53 | 11.84 | 12.37 | +2.23% | 0.66 | 4.07% |
| 2025-07-09 | 11.91 | 12.22 | 11.91 | 12.10 | +1.43% | 0.61 | 3.79% |
| 2025-07-08 | 11.84 | 12.07 | 11.81 | 11.93 | +1.27% | 0.58 | 3.68% |
| 2025-07-07 | 11.45 | 11.88 | 11.44 | 11.78 | +2.88% | 0.56 | 3.62% |
| 2025-07-04 | 11.40 | 11.45 | 11.28 | 11.45 | +0.70% | 0.28 | 1.84% |
| 2025-07-03 | 11.36 | 11.39 | 11.28 | 11.37 | +0.09% | 0.16 | 1.06% |
| 2025-07-02 | 11.29 | 11.36 | 11.25 | 11.36 | +0.35% | 0.16 | 1.05% |
| 2025-07-01 | 11.29 | 11.36 | 11.23 | 11.32 | +0.44% | 0.20 | 1.35% |
| 2025-06-30 | 11.33 | 11.33 | 11.18 | 11.27 | +0.18% | 0.16 | 1.09% |
| 2025-06-27 | 11.24 | 11.34 | 11.17 | 11.25 | +0.99% | 0.21 | 1.41% |
| 2025-06-26 | 11.18 | 11.24 | 11.08 | 11.14 | -0.36% | 0.18 | 1.25% |