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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 50.97 | 51.18 | 49.13 | 49.15 | -4.40% | 5.65 | 5.13% |
| 2026-02-12 | 51.58 | 52.20 | 49.17 | 51.41 | +1.38% | 8.71 | 7.77% |
| 2026-02-11 | 47.20 | 52.50 | 46.61 | 50.71 | +7.50% | 11.60 | 10.63% |
| 2026-02-10 | 47.00 | 50.28 | 46.92 | 47.17 | -0.27% | 10.69 | 9.99% |
| 2026-02-09 | 50.20 | 50.69 | 46.80 | 47.30 | -5.34% | 11.19 | 10.53% |
| 2026-02-06 | 50.80 | 51.94 | 49.75 | 49.97 | -3.90% | 8.23 | 7.36% |
| 2026-02-05 | 47.80 | 53.15 | 47.30 | 52.00 | +4.52% | 13.34 | 11.82% |
| 2026-02-04 | 48.75 | 49.97 | 47.14 | 49.75 | +0.91% | 6.78 | 6.35% |
| 2026-02-03 | 48.50 | 49.68 | 46.81 | 49.30 | +4.80% | 8.25 | 7.70% |
| 2026-02-02 | 50.01 | 51.18 | 47.01 | 47.04 | -11.84% | 11.87 | 11.01% |
| 2026-01-30 | 53.00 | 56.00 | 51.27 | 53.36 | +2.26% | 13.47 | 11.48% |
| 2026-01-29 | 55.01 | 56.78 | 51.80 | 52.18 | -6.82% | 15.10 | 12.70% |
| 2026-01-28 | 54.25 | 60.88 | 54.25 | 56.00 | +9.23% | 21.72 | 17.27% |
| 2026-01-27 | 45.91 | 52.48 | 45.83 | 51.27 | +11.72% | 19.46 | 17.72% |
| 2026-01-26 | 46.00 | 48.97 | 44.00 | 45.89 | +4.30% | 14.18 | 13.79% |
| 2026-01-23 | 42.42 | 45.99 | 42.40 | 44.00 | -0.79% | 16.01 | 16.34% |
| 2026-01-22 | 39.30 | 45.88 | 37.79 | 44.35 | +15.19% | 19.47 | 21.01% |
| 2026-01-21 | 34.97 | 40.94 | 34.90 | 38.50 | +9.16% | 9.62 | 11.56% |
| 2026-01-20 | 35.36 | 36.10 | 34.84 | 35.27 | -0.59% | 2.70 | 3.45% |
| 2026-01-19 | 35.80 | 36.18 | 35.20 | 35.48 | -1.28% | 2.58 | 3.29% |