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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.11 | 17.76 | 17.10 | 17.68 | +2.61% | 1.42 | 8.28% |
| 2026-01-16 | 17.78 | 17.78 | 17.12 | 17.23 | -2.21% | 1.16 | 6.84% |
| 2026-01-15 | 17.75 | 18.17 | 17.33 | 17.62 | +0.17% | 2.00 | 11.59% |
| 2026-01-14 | 17.13 | 17.78 | 17.11 | 17.59 | +2.57% | 1.74 | 10.15% |
| 2026-01-13 | 17.79 | 17.85 | 17.13 | 17.15 | -3.60% | 1.53 | 9.02% |
| 2026-01-12 | 17.65 | 18.18 | 17.06 | 17.79 | +1.95% | 1.95 | 11.30% |
| 2026-01-09 | 17.20 | 17.57 | 16.93 | 17.45 | +1.81% | 1.63 | 9.64% |
| 2026-01-08 | 16.67 | 17.48 | 16.67 | 17.14 | +2.94% | 1.99 | 11.92% |
| 2026-01-07 | 16.85 | 17.40 | 16.61 | 16.65 | -0.95% | 2.08 | 12.52% |
| 2026-01-06 | 17.24 | 17.50 | 16.77 | 16.81 | -1.93% | 1.75 | 10.48% |
| 2026-01-05 | 17.43 | 17.65 | 16.85 | 17.14 | -1.61% | 2.58 | 15.26% |
| 2025-12-31 | 16.44 | 17.60 | 16.36 | 17.42 | +7.53% | 3.85 | 22.99% |
| 2025-12-30 | 15.46 | 16.46 | 15.46 | 16.20 | +2.47% | 3.47 | 22.29% |
| 2025-12-29 | 15.81 | 15.81 | 15.81 | 15.81 | -10.02% | 0.46 | 3.00% |
| 2025-12-26 | 18.15 | 18.15 | 17.55 | 17.57 | -2.66% | 1.63 | 9.39% |
| 2025-12-25 | 17.73 | 18.19 | 17.52 | 18.05 | +2.38% | 1.74 | 9.89% |
| 2025-12-24 | 17.38 | 17.79 | 17.26 | 17.63 | +1.38% | 1.15 | 6.68% |
| 2025-12-23 | 17.90 | 17.98 | 17.28 | 17.39 | -2.14% | 1.35 | 7.87% |
| 2025-12-22 | 17.68 | 18.03 | 17.62 | 17.77 | +0.51% | 1.56 | 8.95% |
| 2025-12-19 | 17.40 | 17.79 | 17.12 | 17.68 | +2.02% | 1.66 | 9.69% |