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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 38.38 | 38.54 | 36.32 | 36.50 | -6.67% | 3.18 | 3.85% |
| 2026-03-20 | 40.67 | 41.17 | 39.08 | 39.11 | -3.65% | 3.47 | 3.93% |
| 2026-03-19 | 41.28 | 41.72 | 40.38 | 40.59 | -2.76% | 3.29 | 3.65% |
| 2026-03-18 | 40.46 | 42.47 | 39.78 | 41.74 | +5.03% | 4.88 | 5.34% |
| 2026-03-17 | 41.70 | 41.72 | 39.65 | 39.74 | -4.54% | 3.04 | 3.39% |
| 2026-03-16 | 39.90 | 42.20 | 39.22 | 41.63 | +3.69% | 4.63 | 5.12% |
| 2026-03-13 | 40.32 | 41.10 | 39.40 | 40.15 | -1.62% | 2.85 | 3.20% |
| 2026-03-12 | 41.60 | 42.10 | 40.30 | 40.81 | -2.39% | 2.84 | 3.14% |
| 2026-03-11 | 43.27 | 43.55 | 41.63 | 41.81 | -3.40% | 4.26 | 4.55% |
| 2026-03-10 | 43.15 | 43.96 | 42.73 | 43.28 | +2.46% | 4.45 | 4.65% |
| 2026-03-09 | 41.70 | 42.50 | 40.80 | 42.24 | -1.10% | 4.20 | 4.58% |
| 2026-03-06 | 42.62 | 44.15 | 42.62 | 42.71 | -2.64% | 5.28 | 5.55% |
| 2026-03-05 | 41.32 | 45.50 | 41.01 | 43.87 | +9.40% | 10.89 | 11.23% |
| 2026-03-04 | 40.08 | 40.79 | 39.39 | 40.10 | -0.37% | 4.42 | 4.99% |
| 2026-03-03 | 43.90 | 44.30 | 40.05 | 40.25 | -7.51% | 4.70 | 5.13% |
| 2026-03-02 | 44.22 | 45.19 | 43.44 | 43.52 | -4.08% | 4.22 | 4.35% |
| 2026-02-27 | 46.65 | 46.87 | 44.35 | 45.37 | -3.08% | 6.13 | 6.13% |
| 2026-02-26 | 47.86 | 48.10 | 46.13 | 46.81 | -1.87% | 5.11 | 4.93% |
| 2026-02-25 | 48.99 | 49.19 | 46.84 | 47.70 | -1.53% | 4.63 | 4.39% |
| 2026-02-24 | 50.55 | 50.78 | 48.19 | 48.44 | -1.44% | 4.59 | 4.25% |