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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.30 | 23.80 | 22.45 | 22.52 | -1.40% | 5.30 | 23.52% |
| 2026-02-13 | 21.81 | 24.62 | 21.81 | 22.84 | +2.06% | 7.74 | 33.98% |
| 2026-02-12 | 23.31 | 24.00 | 21.71 | 22.38 | -4.93% | 7.13 | 32.15% |
| 2026-02-11 | 20.98 | 23.54 | 20.28 | 23.54 | +10.00% | 7.10 | 32.82% |
| 2026-02-10 | 23.29 | 23.79 | 21.01 | 21.40 | -5.27% | 9.53 | 43.86% |
| 2026-02-09 | 22.59 | 22.59 | 22.59 | 22.59 | +9.98% | 0.46 | 2.06% |
| 2026-02-06 | 20.54 | 20.54 | 20.54 | 20.54 | +10.02% | 0.47 | 2.34% |
| 2026-02-05 | 16.86 | 18.67 | 16.85 | 18.67 | +10.02% | 2.19 | 12.24% |
| 2026-02-04 | 17.16 | 17.29 | 16.80 | 16.97 | -0.99% | 0.69 | 4.12% |
| 2026-02-03 | 16.99 | 17.32 | 16.88 | 17.14 | +1.72% | 0.80 | 4.77% |
| 2026-02-02 | 17.15 | 17.36 | 16.82 | 16.85 | -2.38% | 0.88 | 5.22% |
| 2026-01-30 | 17.50 | 17.77 | 16.91 | 17.26 | -1.93% | 1.21 | 7.14% |
| 2026-01-29 | 18.18 | 18.55 | 17.55 | 17.60 | -2.98% | 1.66 | 9.40% |
| 2026-01-28 | 18.45 | 18.56 | 18.00 | 18.14 | -1.52% | 1.17 | 6.57% |
| 2026-01-27 | 17.96 | 18.42 | 17.64 | 18.42 | +2.56% | 1.65 | 9.28% |
| 2026-01-26 | 18.37 | 18.45 | 17.81 | 17.96 | -2.60% | 1.58 | 8.96% |
| 2026-01-23 | 18.30 | 18.70 | 18.02 | 18.44 | +0.44% | 2.18 | 12.09% |
| 2026-01-22 | 17.96 | 18.45 | 17.67 | 18.36 | +1.44% | 2.07 | 11.61% |
| 2026-01-21 | 17.57 | 18.50 | 17.46 | 18.10 | +2.49% | 2.32 | 13.11% |
| 2026-01-20 | 17.71 | 17.77 | 17.27 | 17.66 | -0.11% | 0.95 | 5.51% |