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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.92 | 31.96 | 30.90 | 31.94 | +3.30% | 2.13 | 3.10% |
| 2025-06-23 | 29.75 | 31.12 | 29.67 | 30.92 | +2.32% | 1.56 | 2.34% |
| 2025-06-20 | 30.20 | 31.50 | 30.18 | 30.22 | +0.30% | 1.74 | 2.60% |
| 2025-06-19 | 31.07 | 31.52 | 30.08 | 30.13 | -3.65% | 1.63 | 2.44% |
| 2025-06-18 | 30.83 | 31.48 | 30.62 | 31.27 | +1.03% | 1.39 | 2.06% |
| 2025-06-17 | 30.75 | 31.25 | 30.33 | 30.95 | +0.42% | 1.20 | 1.79% |
| 2025-06-16 | 29.95 | 30.97 | 29.88 | 30.82 | +1.78% | 1.24 | 1.86% |
| 2025-06-13 | 31.50 | 32.22 | 30.24 | 30.28 | -4.87% | 2.22 | 3.30% |
| 2025-06-12 | 31.50 | 31.88 | 31.24 | 31.83 | +0.51% | 1.41 | 2.06% |
| 2025-06-11 | 32.03 | 32.29 | 31.60 | 31.67 | -1.34% | 2.25 | 3.26% |
| 2025-06-10 | 32.68 | 33.48 | 32.10 | 32.10 | -2.07% | 3.61 | 5.06% |
| 2025-06-09 | 32.52 | 32.99 | 32.44 | 32.78 | -0.09% | 2.18 | 3.07% |
| 2025-06-06 | 32.36 | 33.45 | 32.20 | 32.81 | +0.58% | 2.83 | 3.96% |
| 2025-06-05 | 32.42 | 33.00 | 31.81 | 32.62 | +0.55% | 2.72 | 3.86% |
| 2025-06-04 | 31.66 | 32.78 | 31.50 | 32.44 | +2.46% | 2.81 | 4.00% |
| 2025-06-03 | 31.50 | 31.99 | 31.31 | 31.66 | -0.13% | 1.60 | 2.32% |
| 2025-05-30 | 32.52 | 32.68 | 31.56 | 31.70 | -3.91% | 2.54 | 3.66% |
| 2025-05-29 | 32.64 | 33.10 | 32.16 | 32.99 | +1.23% | 3.97 | 5.61% |
| 2025-05-28 | 30.60 | 34.51 | 30.13 | 32.59 | +6.64% | 5.25 | 7.49% |
| 2025-05-27 | 31.35 | 31.54 | 30.50 | 30.56 | -3.29% | 2.25 | 3.37% |