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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.55 | 46.59 | 43.80 | 46.15 | +3.59% | 8.96 | 8.90% |
| 2026-04-20 | 44.80 | 44.94 | 43.82 | 44.55 | +0.11% | 4.29 | 4.38% |
| 2026-04-17 | 44.10 | 45.29 | 44.06 | 44.50 | -0.27% | 4.02 | 4.09% |
| 2026-04-16 | 44.51 | 45.10 | 43.81 | 44.62 | +0.22% | 4.80 | 4.89% |
| 2026-04-15 | 47.48 | 47.83 | 44.38 | 44.52 | -5.68% | 6.30 | 6.27% |
| 2026-04-14 | 46.94 | 49.80 | 46.78 | 47.20 | +0.73% | 9.88 | 9.34% |
| 2026-04-13 | 43.31 | 48.55 | 43.18 | 46.86 | +10.26% | 14.37 | 13.90% |
| 2026-04-10 | 40.93 | 43.75 | 40.90 | 42.50 | +4.71% | 8.82 | 9.45% |
| 2026-04-09 | 40.06 | 41.07 | 39.95 | 40.59 | -0.27% | 3.56 | 3.97% |
| 2026-04-08 | 40.00 | 40.74 | 39.48 | 40.70 | +5.17% | 3.77 | 4.24% |
| 2026-04-07 | 38.05 | 39.91 | 38.05 | 38.70 | +1.98% | 3.15 | 3.66% |
| 2026-04-03 | 38.91 | 39.00 | 37.58 | 37.95 | -1.63% | 2.42 | 2.87% |
| 2026-04-02 | 39.95 | 40.14 | 38.20 | 38.58 | -4.05% | 3.53 | 4.10% |
| 2026-04-01 | 38.51 | 40.40 | 38.45 | 40.21 | +8.44% | 5.48 | 6.31% |
| 2026-03-31 | 38.43 | 38.70 | 37.08 | 37.08 | -4.19% | 2.25 | 2.69% |
| 2026-03-30 | 37.54 | 38.75 | 37.36 | 38.70 | +1.18% | 2.23 | 2.65% |
| 2026-03-27 | 37.90 | 39.00 | 37.29 | 38.25 | -0.34% | 2.98 | 3.55% |
| 2026-03-26 | 39.16 | 40.43 | 38.20 | 38.38 | -0.80% | 4.45 | 5.14% |
| 2026-03-25 | 37.53 | 40.38 | 37.48 | 38.69 | +4.34% | 5.09 | 5.92% |
| 2026-03-24 | 37.58 | 37.85 | 35.85 | 37.08 | +1.59% | 2.41 | 2.99% |