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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.50 | 25.10 | 24.01 | 25.00 | +2.88% | 1.73 | 7.15% |
| 2026-03-23 | 25.05 | 26.39 | 23.81 | 24.30 | -3.65% | 2.15 | 8.86% |
| 2026-03-20 | 26.06 | 26.23 | 25.18 | 25.22 | -4.18% | 2.12 | 8.46% |
| 2026-03-19 | 27.00 | 27.60 | 25.75 | 26.32 | -3.48% | 3.90 | 15.07% |
| 2026-03-18 | 24.60 | 27.27 | 24.60 | 27.27 | +10.00% | 3.66 | 14.15% |
| 2026-03-17 | 27.00 | 27.95 | 24.41 | 24.79 | -6.63% | 4.39 | 17.37% |
| 2026-03-16 | 27.49 | 30.51 | 25.88 | 26.55 | -5.31% | 5.82 | 21.60% |
| 2026-03-13 | 27.03 | 29.30 | 26.33 | 28.04 | +4.01% | 3.85 | 14.14% |
| 2026-03-12 | 27.37 | 28.00 | 26.95 | 26.96 | -1.06% | 2.20 | 8.23% |
| 2026-03-11 | 26.41 | 27.99 | 26.20 | 27.25 | +2.25% | 3.37 | 12.68% |
| 2026-03-10 | 25.29 | 27.19 | 25.28 | 26.65 | +6.51% | 3.90 | 15.08% |
| 2026-03-09 | 25.20 | 26.00 | 24.39 | 25.02 | -7.68% | 3.44 | 14.18% |
| 2026-03-06 | 27.51 | 27.52 | 25.95 | 27.10 | -3.01% | 4.14 | 15.89% |
| 2026-03-05 | 28.71 | 28.71 | 26.76 | 27.94 | -3.66% | 4.92 | 18.04% |
| 2026-03-04 | 27.30 | 30.00 | 26.50 | 29.00 | +6.34% | 6.30 | 22.34% |
| 2026-03-03 | 27.12 | 28.71 | 26.71 | 27.27 | +4.48% | 6.96 | 25.64% |
| 2026-03-02 | 26.74 | 27.30 | 25.66 | 26.10 | -1.77% | 4.98 | 19.38% |
| 2026-02-27 | 24.61 | 26.57 | 23.80 | 26.57 | +10.02% | 4.38 | 17.87% |
| 2026-02-26 | 23.30 | 25.45 | 23.30 | 24.15 | +1.17% | 5.73 | 23.90% |
| 2026-02-25 | 23.67 | 24.00 | 22.61 | 23.87 | +5.99% | 5.88 | 25.51% |