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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.53 | 31.75 | 31.22 | 31.37 | -0.51% | 1.13 | 1.66% |
| 2025-07-21 | 31.50 | 31.66 | 31.38 | 31.53 | +0.10% | 0.95 | 1.39% |
| 2025-07-18 | 31.54 | 31.82 | 31.20 | 31.50 | -0.25% | 1.20 | 1.75% |
| 2025-07-17 | 31.05 | 31.60 | 30.91 | 31.58 | +1.19% | 1.34 | 1.97% |
| 2025-07-16 | 30.88 | 32.17 | 30.80 | 31.21 | +0.84% | 1.80 | 2.63% |
| 2025-07-15 | 31.33 | 31.50 | 30.60 | 30.95 | -1.46% | 1.26 | 1.88% |
| 2025-07-14 | 31.70 | 31.78 | 31.32 | 31.41 | -0.85% | 0.90 | 1.31% |
| 2025-07-11 | 31.07 | 31.87 | 30.82 | 31.68 | +1.57% | 1.42 | 2.07% |
| 2025-07-10 | 31.33 | 31.53 | 31.06 | 31.19 | -0.70% | 1.01 | 1.48% |
| 2025-07-09 | 31.76 | 31.85 | 31.28 | 31.41 | -1.20% | 1.20 | 1.76% |
| 2025-07-08 | 31.45 | 31.89 | 31.45 | 31.79 | +0.98% | 1.14 | 1.65% |
| 2025-07-07 | 31.42 | 31.75 | 31.30 | 31.48 | +0.03% | 0.88 | 1.29% |
| 2025-07-04 | 32.10 | 32.27 | 31.39 | 31.47 | -2.21% | 1.72 | 2.50% |
| 2025-07-03 | 32.11 | 32.52 | 31.98 | 32.18 | +0.09% | 1.35 | 1.93% |
| 2025-07-02 | 32.03 | 32.80 | 31.79 | 32.15 | -1.98% | 2.03 | 2.91% |
| 2025-07-01 | 32.85 | 33.80 | 32.50 | 32.80 | +0.15% | 3.19 | 4.45% |
| 2025-06-30 | 32.27 | 33.19 | 32.27 | 32.75 | +1.58% | 1.96 | 2.76% |
| 2025-06-27 | 33.00 | 33.33 | 32.08 | 32.24 | +0.37% | 2.08 | 2.95% |
| 2025-06-26 | 32.50 | 32.85 | 32.05 | 32.12 | -1.32% | 2.10 | 2.98% |
| 2025-06-25 | 31.92 | 32.57 | 31.66 | 32.55 | +1.91% | 2.77 | 3.97% |