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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 41.04 | 43.38 | 40.50 | 42.96 | +3.64% | 10.13 | 11.01% |
| 2025-08-18 | 41.43 | 42.20 | 40.72 | 41.45 | +1.02% | 8.10 | 9.00% |
| 2025-08-15 | 40.51 | 41.84 | 40.00 | 41.03 | +1.01% | 8.08 | 9.10% |
| 2025-08-14 | 42.32 | 43.18 | 40.51 | 40.62 | -5.93% | 11.33 | 12.54% |
| 2025-08-13 | 42.10 | 44.44 | 41.50 | 43.18 | +0.94% | 14.07 | 15.07% |
| 2025-08-12 | 39.00 | 45.15 | 38.72 | 42.78 | +9.10% | 18.37 | 20.12% |
| 2025-08-11 | 38.58 | 39.43 | 38.02 | 39.21 | -0.05% | 8.96 | 10.63% |
| 2025-08-08 | 40.42 | 42.06 | 39.12 | 39.23 | -2.41% | 19.19 | 21.73% |
| 2025-08-07 | 33.70 | 40.20 | 33.66 | 40.20 | +20.00% | 10.49 | 12.61% |
| 2025-08-06 | 32.56 | 33.74 | 32.33 | 33.50 | +2.54% | 2.79 | 3.88% |
| 2025-08-05 | 32.70 | 32.78 | 32.49 | 32.67 | +0.15% | 1.33 | 1.88% |
| 2025-08-04 | 32.00 | 32.67 | 31.85 | 32.62 | +1.15% | 1.41 | 2.01% |
| 2025-08-01 | 32.01 | 32.76 | 31.87 | 32.25 | +0.40% | 1.56 | 2.22% |
| 2025-07-31 | 32.20 | 32.92 | 31.92 | 32.12 | -0.83% | 2.07 | 2.93% |
| 2025-07-30 | 32.64 | 33.30 | 32.09 | 32.39 | -0.77% | 2.42 | 3.41% |
| 2025-07-29 | 32.23 | 32.76 | 32.18 | 32.64 | +1.27% | 1.91 | 2.70% |
| 2025-07-28 | 32.40 | 32.46 | 32.12 | 32.23 | -0.71% | 1.28 | 1.82% |
| 2025-07-25 | 32.15 | 32.48 | 31.70 | 32.46 | +1.82% | 2.31 | 3.30% |
| 2025-07-24 | 31.26 | 32.16 | 31.26 | 31.88 | +2.08% | 1.89 | 2.74% |
| 2025-07-23 | 31.40 | 31.76 | 31.16 | 31.23 | -0.45% | 1.35 | 1.97% |