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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.80 | 32.28 | 31.26 | 32.23 | +1.07% | 1.21 | 1.73% |
| 2025-12-16 | 32.50 | 32.70 | 31.70 | 31.89 | -2.18% | 1.17 | 1.65% |
| 2025-12-15 | 33.60 | 33.60 | 32.58 | 32.60 | -3.81% | 1.51 | 2.07% |
| 2025-12-12 | 33.41 | 34.29 | 33.05 | 33.89 | +1.19% | 1.34 | 1.81% |
| 2025-12-11 | 34.56 | 35.48 | 33.49 | 33.49 | -2.98% | 1.54 | 2.03% |
| 2025-12-10 | 34.51 | 34.86 | 34.05 | 34.52 | -0.52% | 1.30 | 1.74% |
| 2025-12-09 | 35.00 | 35.41 | 34.65 | 34.70 | -1.64% | 1.42 | 1.86% |
| 2025-12-08 | 34.53 | 35.46 | 34.53 | 35.28 | +1.23% | 1.79 | 2.33% |
| 2025-12-05 | 34.77 | 35.06 | 34.05 | 34.85 | -0.43% | 1.84 | 2.44% |
| 2025-12-04 | 33.88 | 35.57 | 33.85 | 35.00 | +3.06% | 3.43 | 4.48% |
| 2025-12-03 | 34.63 | 34.75 | 33.80 | 33.96 | -2.19% | 1.19 | 1.60% |
| 2025-12-02 | 34.99 | 35.35 | 34.60 | 34.72 | -0.94% | 1.21 | 1.60% |
| 2025-12-01 | 33.91 | 35.15 | 33.72 | 35.05 | +3.36% | 1.89 | 2.50% |
| 2025-11-28 | 33.79 | 34.19 | 33.58 | 33.91 | +0.27% | 1.09 | 1.47% |
| 2025-11-27 | 33.36 | 34.89 | 33.33 | 33.82 | +1.38% | 2.04 | 2.73% |
| 2025-11-26 | 33.51 | 34.19 | 33.02 | 33.36 | -0.45% | 1.27 | 1.74% |
| 2025-11-25 | 33.31 | 34.18 | 33.31 | 33.51 | +0.66% | 1.30 | 1.76% |
| 2025-11-24 | 32.85 | 33.55 | 32.23 | 33.29 | +1.71% | 1.32 | 1.84% |
| 2025-11-21 | 34.47 | 34.82 | 32.73 | 32.73 | -6.16% | 2.11 | 2.89% |
| 2025-11-20 | 36.19 | 36.36 | 34.87 | 34.88 | -3.54% | 1.95 | 2.52% |