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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.11 | 33.20 | 31.20 | 31.60 | -1.43% | 3.15 | 4.57% |
| 2025-05-23 | 30.80 | 32.66 | 30.50 | 32.06 | +4.02% | 4.93 | 7.13% |
| 2025-05-22 | 30.27 | 32.25 | 30.25 | 30.82 | +1.05% | 3.67 | 5.37% |
| 2025-05-21 | 30.43 | 30.55 | 29.90 | 30.50 | -0.36% | 1.17 | 1.78% |
| 2025-05-20 | 30.02 | 30.75 | 29.89 | 30.61 | +1.39% | 1.25 | 1.90% |
| 2025-05-19 | 29.81 | 30.37 | 29.51 | 30.19 | +0.97% | 1.00 | 1.54% |
| 2025-05-16 | 29.80 | 30.22 | 29.70 | 29.90 | +0.27% | 0.86 | 1.32% |
| 2025-05-15 | 30.86 | 30.86 | 29.66 | 29.82 | -2.77% | 1.17 | 1.79% |
| 2025-05-14 | 30.49 | 30.79 | 30.06 | 30.67 | +0.72% | 1.28 | 1.93% |
| 2025-05-13 | 31.36 | 31.45 | 30.32 | 30.45 | -1.55% | 1.54 | 2.30% |
| 2025-05-12 | 30.28 | 31.09 | 30.10 | 30.93 | +3.76% | 1.81 | 2.72% |
| 2025-05-09 | 30.87 | 30.88 | 29.65 | 29.81 | -3.56% | 1.51 | 2.31% |
| 2025-05-08 | 30.37 | 30.95 | 30.26 | 30.91 | +1.71% | 1.51 | 2.26% |
| 2025-05-07 | 31.41 | 31.58 | 30.10 | 30.39 | -1.36% | 1.98 | 2.97% |
| 2025-05-06 | 29.91 | 30.81 | 29.91 | 30.81 | +4.05% | 1.82 | 2.77% |