富满微 sz.300671
50.12
+0.85%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 49.70 | 50.47 | 48.07 | 50.12 | +0.85% | 7.17 | 6.57% |
| 2026-05-21 | 53.50 | 54.40 | 49.01 | 49.70 | -7.10% | 10.99 | 9.51% |
| 2026-05-20 | 50.58 | 54.00 | 49.80 | 53.50 | +4.72% | 10.06 | 8.73% |
| 2026-05-19 | 50.76 | 51.35 | 50.00 | 51.09 | -1.16% | 5.32 | 4.76% |
| 2026-05-18 | 49.03 | 51.99 | 48.50 | 51.69 | +2.03% | 6.67 | 5.95% |
| 2026-05-15 | 52.90 | 52.91 | 49.94 | 50.66 | -4.67% | 9.06 | 7.97% |
| 2026-05-14 | 52.46 | 54.82 | 51.58 | 53.14 | +1.30% | 12.18 | 10.26% |
| 2026-05-13 | 51.39 | 52.77 | 50.57 | 52.46 | -0.66% | 8.73 | 7.64% |
| 2026-05-12 | 53.24 | 54.44 | 51.80 | 52.81 | -0.81% | 9.15 | 7.82% |
| 2026-05-11 | 53.82 | 54.16 | 52.18 | 53.24 | -1.04% | 14.12 | 12.03% |
| 2026-05-08 | 48.00 | 55.34 | 47.23 | 53.80 | +11.76% | 16.30 | 14.41% |
| 2026-05-07 | 47.34 | 48.58 | 46.78 | 48.14 | +2.21% | 7.85 | 7.43% |
| 2026-05-06 | 47.24 | 48.30 | 47.03 | 47.10 | +1.23% | 9.60 | 9.13% |
| 2026-04-30 | 45.86 | 46.99 | 45.40 | 46.53 | +1.48% | 6.82 | 6.67% |
| 2026-04-29 | 44.02 | 46.50 | 44.02 | 45.85 | +3.06% | 5.55 | 5.50% |
| 2026-04-28 | 45.28 | 46.08 | 43.85 | 44.49 | -3.28% | 6.46 | 6.52% |
| 2026-04-27 | 46.55 | 46.87 | 42.88 | 46.00 | -3.46% | 8.66 | 8.57% |
| 2026-04-24 | 45.90 | 47.88 | 45.86 | 47.65 | +4.02% | 9.72 | 9.37% |
| 2026-04-23 | 46.54 | 47.14 | 44.75 | 45.81 | -1.57% | 6.01 | 5.93% |
| 2026-04-22 | 45.69 | 47.50 | 45.13 | 46.54 | +0.85% | 7.94 | 7.77% |