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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.20 | 13.50 | 12.74 | 12.92 | -3.00% | 1.22 | 9.50% |
| 2025-11-19 | 13.15 | 13.46 | 13.00 | 13.32 | +1.29% | 1.55 | 11.92% |
| 2025-11-18 | 13.68 | 13.78 | 13.10 | 13.15 | -3.87% | 2.13 | 16.31% |
| 2025-11-17 | 14.70 | 14.80 | 13.68 | 13.68 | -10.00% | 3.95 | 29.04% |
| 2025-11-14 | 16.89 | 16.89 | 15.20 | 15.20 | -10.01% | 5.31 | 34.31% |
| 2025-11-13 | 16.39 | 16.89 | 16.00 | 16.89 | +10.03% | 1.74 | 10.71% |
| 2025-11-12 | 14.10 | 15.35 | 13.41 | 15.35 | +10.04% | 4.54 | 30.98% |
| 2025-11-11 | 13.12 | 14.43 | 13.10 | 13.95 | +6.33% | 2.59 | 18.83% |
| 2025-11-10 | 13.34 | 13.39 | 12.85 | 13.12 | -1.20% | 0.69 | 5.41% |
| 2025-11-07 | 12.80 | 13.30 | 12.68 | 13.28 | +3.67% | 0.64 | 4.96% |
| 2025-11-06 | 12.66 | 12.89 | 12.57 | 12.81 | +1.18% | 0.30 | 2.39% |
| 2025-11-05 | 12.56 | 12.70 | 12.45 | 12.66 | +0.32% | 0.29 | 2.38% |
| 2025-11-04 | 12.45 | 12.79 | 12.35 | 12.62 | +1.61% | 0.45 | 3.64% |
| 2025-11-03 | 12.40 | 12.47 | 12.34 | 12.42 | +0.57% | 0.23 | 1.90% |
| 2025-10-31 | 12.31 | 12.43 | 12.15 | 12.35 | +0.41% | 0.40 | 3.34% |
| 2025-10-30 | 12.25 | 12.49 | 12.13 | 12.30 | +0.90% | 0.32 | 2.62% |
| 2025-10-29 | 12.31 | 12.46 | 12.05 | 12.19 | -0.97% | 0.33 | 2.79% |
| 2025-10-28 | 12.05 | 12.62 | 12.02 | 12.31 | +2.07% | 0.45 | 3.71% |
| 2025-10-27 | 12.05 | 12.20 | 11.93 | 12.06 | +0.08% | 0.23 | 1.91% |
| 2025-10-24 | 12.08 | 12.13 | 11.93 | 12.05 | +0.08% | 0.18 | 1.54% |