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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.08 | 36.65 | 34.84 | 35.94 | +2.95% | 4.54 | 5.76% |
| 2026-01-15 | 35.20 | 35.55 | 34.22 | 34.91 | -1.08% | 2.36 | 3.07% |
| 2026-01-14 | 34.59 | 36.17 | 34.36 | 35.29 | +3.49% | 4.08 | 5.26% |
| 2026-01-13 | 35.15 | 35.35 | 34.08 | 34.10 | -2.74% | 2.48 | 3.24% |
| 2026-01-12 | 34.16 | 35.15 | 33.89 | 35.06 | +2.63% | 2.45 | 3.20% |
| 2026-01-09 | 33.86 | 34.24 | 33.47 | 34.16 | +0.86% | 1.83 | 2.45% |
| 2026-01-08 | 33.40 | 34.18 | 33.22 | 33.87 | +1.10% | 1.50 | 2.01% |
| 2026-01-07 | 33.64 | 34.49 | 33.35 | 33.50 | +0.06% | 2.01 | 2.68% |
| 2026-01-06 | 32.85 | 33.62 | 32.63 | 33.48 | +2.10% | 1.75 | 2.39% |
| 2026-01-05 | 32.17 | 32.92 | 32.17 | 32.79 | +2.82% | 1.30 | 1.81% |
| 2025-12-31 | 32.50 | 32.51 | 31.83 | 31.89 | -1.42% | 1.03 | 1.46% |
| 2025-12-30 | 32.64 | 33.00 | 32.32 | 32.35 | -0.86% | 1.03 | 1.43% |
| 2025-12-29 | 32.85 | 33.20 | 32.50 | 32.63 | -0.67% | 0.79 | 1.08% |
| 2025-12-26 | 33.05 | 33.45 | 32.75 | 32.85 | -1.14% | 1.17 | 1.61% |
| 2025-12-25 | 33.00 | 33.85 | 32.80 | 33.23 | +1.68% | 1.44 | 1.95% |
| 2025-12-24 | 31.87 | 33.30 | 31.87 | 32.68 | +2.54% | 1.47 | 2.04% |
| 2025-12-23 | 32.30 | 32.50 | 31.82 | 31.87 | -1.48% | 1.04 | 1.46% |
| 2025-12-22 | 32.10 | 32.79 | 32.10 | 32.35 | +0.81% | 1.02 | 1.42% |
| 2025-12-19 | 32.50 | 32.73 | 32.05 | 32.09 | -0.43% | 0.92 | 1.29% |
| 2025-12-18 | 31.94 | 32.69 | 31.78 | 32.23 | 0.00% | 1.01 | 1.42% |