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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.94 | 12.08 | 11.84 | 12.04 | +0.92% | 0.16 | 1.34% |
| 2025-10-22 | 11.78 | 11.98 | 11.77 | 11.93 | +0.51% | 0.14 | 1.19% |
| 2025-10-21 | 11.64 | 11.87 | 11.56 | 11.87 | +1.54% | 0.15 | 1.29% |
| 2025-10-20 | 11.65 | 11.70 | 11.45 | 11.69 | +2.10% | 0.16 | 1.39% |
| 2025-10-17 | 11.56 | 11.69 | 11.45 | 11.45 | -1.46% | 0.11 | 1.00% |
| 2025-10-16 | 11.80 | 11.88 | 11.58 | 11.62 | -1.86% | 0.16 | 1.44% |
| 2025-10-15 | 11.61 | 11.84 | 11.61 | 11.84 | +1.37% | 0.14 | 1.22% |
| 2025-10-14 | 11.88 | 11.93 | 11.61 | 11.68 | 0.00% | 0.15 | 1.29% |
| 2025-10-13 | 11.50 | 11.82 | 11.13 | 11.68 | -0.51% | 0.22 | 1.94% |
| 2025-10-10 | 11.58 | 11.94 | 11.58 | 11.74 | +0.86% | 0.24 | 2.09% |
| 2025-10-09 | 11.74 | 11.80 | 11.54 | 11.64 | -0.17% | 0.19 | 1.62% |
| 2025-09-30 | 11.81 | 11.86 | 11.64 | 11.66 | -0.77% | 0.12 | 1.03% |
| 2025-09-29 | 11.71 | 11.84 | 11.51 | 11.75 | +0.26% | 0.15 | 1.28% |
| 2025-09-26 | 11.74 | 11.87 | 11.59 | 11.72 | +0.09% | 0.17 | 1.47% |
| 2025-09-25 | 11.90 | 12.02 | 11.70 | 11.71 | -1.84% | 0.22 | 1.89% |
| 2025-09-24 | 11.99 | 12.03 | 11.83 | 11.93 | -0.25% | 0.19 | 1.65% |
| 2025-09-23 | 12.02 | 12.16 | 11.60 | 11.96 | -0.99% | 0.33 | 2.84% |
| 2025-09-22 | 12.20 | 12.25 | 12.01 | 12.08 | -1.23% | 0.25 | 2.13% |
| 2025-09-19 | 12.31 | 12.40 | 12.13 | 12.23 | -0.65% | 0.35 | 2.95% |
| 2025-09-18 | 12.18 | 12.95 | 12.14 | 12.31 | +1.40% | 0.68 | 5.60% |