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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 49.60 | 52.20 | 49.00 | 52.20 | +10.01% | 10.36 | 8.43% |
| 2026-04-21 | 44.00 | 47.45 | 43.55 | 47.45 | +9.99% | 5.99 | 5.46% |
| 2026-04-20 | 39.30 | 43.14 | 39.30 | 43.14 | +9.99% | 7.41 | 7.53% |
| 2026-04-17 | 35.51 | 39.22 | 34.33 | 39.22 | +10.01% | 5.84 | 6.56% |
| 2026-04-16 | 35.97 | 36.79 | 34.85 | 35.65 | +0.17% | 4.82 | 5.71% |
| 2026-04-15 | 36.79 | 36.86 | 34.83 | 35.59 | -4.74% | 6.59 | 7.83% |
| 2026-04-14 | 35.50 | 38.17 | 35.00 | 37.36 | +5.30% | 6.76 | 7.72% |
| 2026-04-13 | 32.00 | 35.48 | 31.36 | 35.48 | +10.02% | 4.70 | 5.79% |
| 2026-04-10 | 31.98 | 33.07 | 31.00 | 32.25 | +2.38% | 3.55 | 4.64% |
| 2026-04-09 | 33.04 | 33.34 | 31.11 | 31.50 | +1.91% | 5.28 | 6.90% |
| 2026-04-08 | 29.00 | 31.38 | 28.53 | 30.91 | +8.34% | 5.36 | 17.78% |
| 2026-04-07 | 29.29 | 29.30 | 28.19 | 28.53 | -2.06% | 2.99 | 10.68% |
| 2026-04-03 | 30.25 | 31.61 | 29.12 | 29.13 | -4.52% | 4.51 | 15.22% |
| 2026-04-02 | 30.70 | 31.13 | 30.10 | 30.51 | -1.36% | 3.05 | 10.17% |
| 2026-04-01 | 29.85 | 31.61 | 29.20 | 30.93 | +6.29% | 5.31 | 17.71% |
| 2026-03-31 | 29.00 | 30.61 | 28.12 | 29.10 | -1.72% | 5.13 | 17.83% |
| 2026-03-30 | 27.50 | 29.69 | 27.09 | 29.61 | +6.59% | 4.60 | 16.37% |
| 2026-03-27 | 27.94 | 28.13 | 26.70 | 27.78 | -1.56% | 3.98 | 14.77% |
| 2026-03-26 | 26.00 | 28.22 | 25.90 | 28.22 | +10.02% | 2.31 | 8.49% |
| 2026-03-25 | 25.01 | 26.72 | 24.88 | 25.65 | +2.60% | 2.24 | 8.86% |