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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.67 | 36.40 | 35.54 | 36.16 | +0.25% | 2.38 | 3.03% |
| 2025-11-18 | 34.65 | 37.24 | 34.43 | 36.07 | +3.92% | 4.01 | 5.04% |
| 2025-11-17 | 34.01 | 34.77 | 34.01 | 34.71 | +1.14% | 0.97 | 1.30% |
| 2025-11-14 | 35.26 | 35.37 | 34.31 | 34.32 | -3.60% | 1.73 | 2.28% |
| 2025-11-13 | 34.92 | 35.88 | 34.76 | 35.60 | +1.71% | 1.72 | 2.23% |
| 2025-11-12 | 35.00 | 35.53 | 34.62 | 35.00 | -0.65% | 1.19 | 1.57% |
| 2025-11-11 | 35.27 | 35.79 | 34.97 | 35.23 | -0.03% | 1.41 | 1.84% |
| 2025-11-10 | 34.48 | 35.45 | 34.36 | 35.24 | +2.12% | 1.51 | 1.98% |
| 2025-11-07 | 34.44 | 34.60 | 34.10 | 34.51 | -0.78% | 1.27 | 1.70% |
| 2025-11-06 | 34.83 | 34.97 | 34.42 | 34.78 | +0.35% | 0.97 | 1.29% |
| 2025-11-05 | 34.26 | 34.84 | 34.26 | 34.66 | -0.69% | 0.93 | 1.24% |
| 2025-11-04 | 35.60 | 35.60 | 34.60 | 34.90 | -1.91% | 1.17 | 1.53% |
| 2025-11-03 | 35.10 | 35.58 | 34.69 | 35.58 | +0.85% | 1.43 | 1.88% |
| 2025-10-31 | 35.02 | 35.70 | 34.76 | 35.28 | +0.77% | 1.34 | 1.74% |
| 2025-10-30 | 35.41 | 35.87 | 35.00 | 35.01 | -1.80% | 1.52 | 1.97% |
| 2025-10-29 | 35.80 | 36.10 | 35.21 | 35.65 | -0.67% | 1.61 | 2.09% |
| 2025-10-28 | 35.70 | 36.48 | 35.68 | 35.89 | -0.53% | 1.53 | 1.95% |
| 2025-10-27 | 36.43 | 36.88 | 35.73 | 36.08 | -1.29% | 2.42 | 3.07% |
| 2025-10-24 | 36.45 | 36.75 | 36.07 | 36.55 | +1.75% | 2.19 | 2.77% |
| 2025-10-23 | 35.86 | 36.07 | 35.30 | 35.92 | -1.24% | 1.86 | 2.40% |