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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.14 | 12.28 | 12.11 | 12.14 | -0.25% | 0.23 | 1.91% |
| 2025-09-16 | 12.04 | 12.28 | 12.04 | 12.17 | +1.08% | 0.25 | 2.11% |
| 2025-09-15 | 12.08 | 12.26 | 12.00 | 12.04 | -1.31% | 0.19 | 1.60% |
| 2025-09-12 | 12.35 | 12.35 | 12.19 | 12.20 | -0.81% | 0.16 | 1.33% |
| 2025-09-11 | 12.08 | 12.30 | 11.96 | 12.30 | +1.49% | 0.22 | 1.87% |
| 2025-09-10 | 11.99 | 12.19 | 11.99 | 12.12 | +0.41% | 0.20 | 1.66% |
| 2025-09-09 | 12.01 | 12.28 | 12.01 | 12.07 | 0.00% | 0.30 | 2.49% |
| 2025-09-08 | 12.00 | 12.15 | 11.88 | 12.07 | +0.58% | 0.34 | 2.89% |
| 2025-09-05 | 11.80 | 12.04 | 11.63 | 12.00 | +2.13% | 0.21 | 1.84% |
| 2025-09-04 | 11.56 | 12.12 | 11.56 | 11.75 | +1.64% | 0.39 | 3.35% |
| 2025-09-03 | 11.98 | 12.03 | 11.51 | 11.56 | -3.02% | 0.20 | 1.78% |
| 2025-09-02 | 12.17 | 12.17 | 11.64 | 11.92 | -1.57% | 0.28 | 2.46% |
| 2025-09-01 | 12.20 | 12.29 | 12.05 | 12.11 | -0.49% | 0.31 | 2.64% |
| 2025-08-29 | 12.19 | 12.28 | 11.98 | 12.17 | 0.00% | 0.43 | 3.63% |
| 2025-08-28 | 12.54 | 12.69 | 11.61 | 12.17 | -2.64% | 0.62 | 5.22% |
| 2025-08-27 | 12.92 | 13.03 | 12.44 | 12.50 | -2.80% | 0.42 | 2.46% |
| 2025-08-26 | 12.81 | 13.05 | 12.62 | 12.86 | +0.47% | 0.33 | 1.95% |
| 2025-08-25 | 12.55 | 12.91 | 12.41 | 12.80 | +2.40% | 0.61 | 3.64% |
| 2025-08-22 | 12.91 | 13.03 | 12.40 | 12.50 | -3.47% | 0.68 | 4.04% |
| 2025-08-21 | 12.79 | 13.36 | 12.78 | 12.95 | +1.17% | 0.53 | 3.08% |