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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.26 | 11.34 | 11.13 | 11.18 | -0.27% | 0.21 | 1.40% |
| 2025-06-24 | 10.98 | 11.31 | 10.93 | 11.21 | +2.66% | 0.23 | 1.55% |
| 2025-06-23 | 10.72 | 10.95 | 10.63 | 10.92 | +1.39% | 0.18 | 1.28% |
| 2025-06-20 | 10.88 | 11.04 | 10.60 | 10.77 | -0.92% | 0.16 | 1.09% |
| 2025-06-19 | 11.18 | 11.20 | 10.81 | 10.87 | -2.60% | 0.31 | 2.10% |
| 2025-06-18 | 11.24 | 11.27 | 11.01 | 11.16 | -0.71% | 0.21 | 1.39% |
| 2025-06-17 | 11.49 | 11.50 | 11.18 | 11.24 | -2.18% | 0.24 | 1.61% |
| 2025-06-16 | 11.36 | 11.59 | 11.28 | 11.49 | +1.23% | 0.25 | 1.63% |
| 2025-06-13 | 11.41 | 11.60 | 11.26 | 11.35 | -1.30% | 0.29 | 1.93% |
| 2025-06-12 | 11.44 | 11.76 | 11.32 | 11.50 | +0.88% | 0.30 | 1.96% |
| 2025-06-11 | 11.35 | 11.44 | 11.30 | 11.40 | +0.71% | 0.20 | 1.32% |
| 2025-06-10 | 11.69 | 11.69 | 11.20 | 11.32 | -3.33% | 0.48 | 3.16% |
| 2025-06-09 | 11.40 | 11.78 | 11.40 | 11.71 | +2.72% | 0.47 | 3.03% |
| 2025-06-06 | 11.43 | 11.43 | 11.16 | 11.40 | +0.97% | 0.28 | 1.84% |
| 2025-06-05 | 11.29 | 11.45 | 11.20 | 11.29 | +0.18% | 0.29 | 1.96% |
| 2025-06-04 | 11.11 | 11.38 | 11.02 | 11.27 | +1.53% | 0.35 | 2.38% |
| 2025-06-03 | 10.87 | 11.15 | 10.73 | 11.10 | +2.02% | 0.32 | 2.16% |
| 2025-05-30 | 11.02 | 11.08 | 10.81 | 10.88 | -1.27% | 0.22 | 1.49% |
| 2025-05-29 | 10.88 | 11.05 | 10.85 | 11.02 | +1.01% | 0.23 | 1.60% |
| 2025-05-28 | 11.06 | 11.12 | 10.90 | 10.91 | -1.27% | 0.23 | 1.58% |