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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.51 | 39.44 | 38.45 | 38.80 | -1.42% | 4.81 | 5.72% |
| 2025-09-15 | 42.00 | 42.20 | 39.32 | 39.36 | +3.39% | 8.06 | 9.13% |
| 2025-09-12 | 37.60 | 38.78 | 37.33 | 38.07 | +1.28% | 4.07 | 4.90% |
| 2025-09-11 | 36.62 | 37.72 | 36.40 | 37.59 | +2.65% | 2.84 | 3.52% |
| 2025-09-10 | 36.52 | 36.96 | 36.30 | 36.62 | +0.83% | 1.52 | 1.91% |
| 2025-09-09 | 37.28 | 37.31 | 36.18 | 36.32 | -2.18% | 1.85 | 2.33% |
| 2025-09-08 | 37.00 | 37.29 | 36.53 | 37.13 | +0.27% | 2.29 | 2.86% |
| 2025-09-05 | 36.00 | 37.25 | 35.61 | 37.03 | +3.81% | 2.83 | 3.56% |
| 2025-09-04 | 37.30 | 37.68 | 35.07 | 35.67 | -3.96% | 3.04 | 3.84% |
| 2025-09-03 | 38.69 | 38.77 | 37.00 | 37.14 | -3.33% | 2.89 | 3.50% |
| 2025-09-02 | 39.56 | 40.34 | 37.81 | 38.42 | -3.64% | 3.97 | 4.72% |
| 2025-09-01 | 39.68 | 40.20 | 39.10 | 39.87 | +2.05% | 3.42 | 3.97% |
| 2025-08-29 | 40.39 | 40.39 | 38.81 | 39.07 | -3.96% | 4.76 | 5.58% |
| 2025-08-28 | 39.09 | 40.68 | 39.00 | 40.68 | +3.51% | 5.39 | 6.23% |
| 2025-08-27 | 40.71 | 41.76 | 39.23 | 39.30 | -3.44% | 6.83 | 7.74% |
| 2025-08-26 | 41.23 | 41.68 | 40.18 | 40.70 | -2.26% | 5.66 | 6.37% |
| 2025-08-25 | 41.35 | 42.90 | 41.06 | 41.64 | +0.75% | 7.39 | 8.16% |
| 2025-08-22 | 40.88 | 42.16 | 40.59 | 41.33 | +0.80% | 8.39 | 9.34% |
| 2025-08-21 | 42.05 | 45.89 | 41.00 | 41.00 | -2.87% | 11.19 | 11.83% |
| 2025-08-20 | 42.06 | 42.50 | 41.00 | 42.21 | -1.75% | 6.78 | 7.49% |