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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.05 | 11.23 | 10.92 | 11.05 | -0.09% | 0.23 | 1.58% |
| 2025-05-26 | 10.91 | 11.18 | 10.91 | 11.06 | +0.64% | 0.20 | 1.39% |
| 2025-05-23 | 10.91 | 11.12 | 10.81 | 10.99 | +0.37% | 0.32 | 2.22% |
| 2025-05-22 | 11.06 | 11.24 | 10.85 | 10.95 | -0.91% | 0.28 | 1.88% |
| 2025-05-21 | 11.32 | 11.35 | 11.01 | 11.05 | -1.78% | 0.29 | 1.97% |
| 2025-05-20 | 11.13 | 11.27 | 11.01 | 11.25 | +0.72% | 0.45 | 3.06% |
| 2025-05-19 | 11.23 | 11.32 | 11.08 | 11.17 | -0.45% | 0.39 | 2.62% |
| 2025-05-16 | 11.04 | 11.48 | 10.97 | 11.22 | +1.81% | 0.51 | 3.42% |
| 2025-05-15 | 11.00 | 11.12 | 10.95 | 11.02 | +0.09% | 0.29 | 2.00% |
| 2025-05-14 | 10.95 | 11.02 | 10.83 | 11.01 | +0.46% | 0.39 | 2.69% |
| 2025-05-13 | 11.15 | 11.26 | 10.93 | 10.96 | -0.90% | 0.34 | 2.32% |
| 2025-05-12 | 11.06 | 11.31 | 11.00 | 11.06 | +0.55% | 0.39 | 2.68% |
| 2025-05-09 | 11.21 | 11.26 | 10.94 | 11.00 | -1.87% | 0.52 | 3.56% |
| 2025-05-08 | 11.04 | 11.23 | 10.95 | 11.21 | +1.50% | 0.70 | 4.62% |
| 2025-05-07 | 11.21 | 11.28 | 10.93 | 11.04 | -0.35% | 0.85 | 5.61% |
| 2025-05-06 | 10.88 | 11.24 | 10.79 | 11.08 | +1.61% | 1.09 | 7.30% |