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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 35.18 | 37.41 | 34.90 | 36.37 | +2.08% | 3.06 | 3.89% |
| 2025-10-21 | 35.43 | 35.80 | 35.00 | 35.63 | +0.76% | 1.44 | 1.87% |
| 2025-10-20 | 34.79 | 36.05 | 34.76 | 35.36 | +3.69% | 2.05 | 2.67% |
| 2025-10-17 | 35.60 | 35.93 | 34.00 | 34.10 | -4.40% | 1.98 | 2.63% |
| 2025-10-16 | 36.23 | 36.48 | 35.48 | 35.67 | -1.84% | 1.58 | 2.02% |
| 2025-10-15 | 36.57 | 37.13 | 35.58 | 36.34 | +0.53% | 1.54 | 1.96% |
| 2025-10-14 | 38.00 | 38.42 | 36.03 | 36.15 | -4.44% | 2.60 | 3.22% |
| 2025-10-13 | 35.35 | 37.95 | 35.30 | 37.83 | +1.75% | 2.58 | 3.22% |
| 2025-10-10 | 39.05 | 39.10 | 37.15 | 37.18 | -5.97% | 3.66 | 4.44% |
| 2025-10-09 | 39.39 | 39.97 | 38.62 | 39.54 | +2.04% | 4.18 | 4.89% |
| 2025-09-30 | 38.88 | 39.24 | 38.24 | 38.75 | +0.65% | 2.89 | 3.43% |
| 2025-09-29 | 39.18 | 39.22 | 38.08 | 38.50 | -0.95% | 2.79 | 3.34% |
| 2025-09-26 | 39.39 | 40.05 | 38.87 | 38.87 | -1.89% | 3.40 | 3.96% |
| 2025-09-25 | 39.50 | 40.15 | 39.38 | 39.62 | -2.17% | 4.40 | 5.10% |
| 2025-09-24 | 38.80 | 40.74 | 38.56 | 40.50 | +3.34% | 7.50 | 8.61% |
| 2025-09-23 | 37.85 | 39.20 | 36.26 | 39.19 | +3.54% | 5.15 | 6.25% |
| 2025-09-22 | 37.31 | 37.96 | 37.16 | 37.85 | +1.61% | 2.36 | 2.89% |
| 2025-09-19 | 38.21 | 38.93 | 37.25 | 37.25 | -2.92% | 3.16 | 3.83% |
| 2025-09-18 | 38.30 | 39.88 | 38.16 | 38.37 | -0.52% | 4.82 | 5.68% |
| 2025-09-17 | 38.52 | 39.47 | 38.05 | 38.57 | -0.59% | 3.42 | 4.06% |