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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.36 | 17.69 | 17.30 | 17.33 | -2.26% | 1.53 | 8.93% |
| 2025-12-17 | 17.62 | 18.50 | 17.25 | 17.73 | +1.14% | 1.86 | 10.75% |
| 2025-12-16 | 18.65 | 18.76 | 17.47 | 17.53 | -5.24% | 2.49 | 14.33% |
| 2025-12-15 | 18.36 | 18.66 | 18.14 | 18.50 | 0.00% | 2.15 | 11.91% |
| 2025-12-12 | 19.19 | 19.39 | 18.30 | 18.50 | -3.60% | 3.38 | 18.52% |
| 2025-12-11 | 19.96 | 20.29 | 19.05 | 19.19 | -4.81% | 4.09 | 21.40% |
| 2025-12-10 | 19.37 | 20.19 | 19.25 | 20.16 | +6.11% | 5.39 | 27.85% |
| 2025-12-09 | 20.00 | 20.61 | 18.97 | 19.00 | -9.82% | 6.41 | 33.41% |
| 2025-12-08 | 20.19 | 21.43 | 19.79 | 21.07 | +4.46% | 8.23 | 40.61% |
| 2025-12-05 | 19.03 | 20.63 | 18.64 | 20.17 | +0.10% | 8.49 | 43.71% |
| 2025-12-04 | 21.00 | 23.42 | 20.12 | 20.15 | -9.84% | 10.55 | 51.11% |
| 2025-12-03 | 27.31 | 27.31 | 22.35 | 22.35 | -9.99% | 15.18 | 60.60% |
| 2025-12-02 | 24.83 | 24.83 | 24.21 | 24.83 | +10.01% | 2.98 | 12.27% |
| 2025-12-01 | 22.57 | 22.57 | 22.57 | 22.57 | +9.99% | 1.57 | 7.09% |
| 2025-11-28 | 20.52 | 20.52 | 20.52 | 20.52 | +10.03% | 0.56 | 2.80% |
| 2025-11-27 | 18.65 | 18.65 | 18.65 | 18.65 | +10.03% | 0.98 | 5.38% |
| 2025-11-26 | 16.15 | 16.95 | 15.41 | 16.95 | +9.99% | 4.78 | 29.64% |
| 2025-11-25 | 15.09 | 15.41 | 14.75 | 15.41 | +9.99% | 1.75 | 11.81% |
| 2025-11-24 | 14.01 | 14.01 | 14.01 | 14.01 | +9.97% | 0.78 | 5.65% |
| 2025-11-21 | 13.09 | 13.39 | 12.74 | 12.74 | -1.39% | 1.34 | 10.41% |