福建金森 (002679) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-22	11.00	10.22	-0.19	-1.83%	10.01	11.44	187669	19830	7.96%
2026-05-21	10.52	10.41	-0.11	-1.05%	10.40	10.82	63641	6750	2.70%
2026-05-20	10.56	10.52	-0.04	-0.38%	10.24	10.56	32775	3401	1.39%
2026-05-19	10.52	10.56	-0.05	-0.47%	10.40	10.77	31716	3351	1.35%
2026-05-18	10.56	10.61	0.03	0.28%	10.29	10.63	43010	4493	1.82%
2026-05-15	10.70	10.58	-0.13	-1.21%	10.45	10.75	37446	3965	1.59%
2026-05-14	10.93	10.71	-0.19	-1.74%	10.67	10.93	25834	2784	1.10%
2026-05-13	10.95	10.90	0.02	0.18%	10.83	11.01	26731	2917	1.13%
2026-05-12	11.09	10.88	-0.18	-1.63%	10.85	11.10	23898	2620	1.01%
2026-05-11	11.15	11.06	-0.06	-0.54%	10.94	11.19	31467	3476	1.33%
2026-05-08	10.94	11.12	0.18	1.65%	10.93	11.14	29057	3216	1.23%
2026-05-07	10.89	10.94	0.00	0.00%	10.89	11.10	31700	3488	1.34%
2026-05-06	10.89	10.94	0.04	0.37%	10.85	11.03	43936	4803	1.86%
2026-04-30	10.79	10.90	0.04	0.37%	10.76	10.99	32320	3522	1.37%
2026-04-29	10.58	10.86	0.19	1.78%	10.58	10.94	44875	4853	1.90%
2026-04-28	10.59	10.67	0.02	0.19%	10.44	10.72	43562	4623	1.85%
2026-04-27	10.41	10.65	0.22	2.11%	10.22	10.69	58779	6146	2.49%
2026-04-24	10.94	10.43	-0.31	-2.89%	10.11	11.00	99337	10311	4.21%
2026-04-23	10.60	10.74	0.22	2.09%	10.39	10.96	62809	6710	2.66%
2026-04-22	10.50	10.52	-0.02	-0.19%	10.39	10.54	23196	2423	0.98%
2026-04-21	10.70	10.54	-0.13	-1.22%	10.35	10.71	42855	4495	1.82%
2026-04-20	10.65	10.67	0.11	1.04%	10.52	10.69	22795	2424	0.97%
2026-04-17	10.65	10.56	-0.09	-0.85%	10.48	10.73	28442	3006	1.21%
2026-04-16	10.45	10.65	0.22	2.11%	10.38	10.70	38343	4050	1.63%
2026-04-15	10.62	10.43	-0.11	-1.04%	10.41	10.62	23034	2413	0.98%
2026-04-14	10.73	10.54	-0.17	-1.59%	10.40	10.75	40765	4287	1.73%
2026-04-13	10.83	10.71	0.01	0.09%	10.50	10.90	45820	4889	1.94%
2026-04-10	10.80	10.70	0.07	0.66%	10.63	10.85	31675	3405	1.34%
2026-04-09	10.85	10.63	-0.36	-3.28%	10.55	10.99	40517	4335	1.72%
2026-04-08	11.01	10.99	0.19	1.76%	10.80	11.04	39074	4276	1.66%
2026-04-07	10.42	10.80	0.43	4.15%	10.27	10.85	52820	5645	2.24%
2026-04-03	10.99	10.37	-0.56	-5.12%	10.34	10.99	49848	5230	2.11%
2026-04-02	10.91	10.93	0.07	0.64%	10.82	11.15	52192	5719	2.21%
2026-04-01	11.41	10.86	-0.39	-3.47%	10.75	11.41	76734	8369	3.25%
2026-03-31	11.13	11.25	0.09	0.81%	11.13	11.63	91383	10371	3.88%
2026-03-30	10.70	11.16	0.37	3.43%	10.61	11.25	88320	9736	3.75%
2026-03-27	10.63	10.79	0.09	0.84%	10.50	10.88	32157	3461	1.36%
2026-03-26	11.00	10.70	-0.30	-2.73%	10.62	11.08	54560	5871	2.31%
2026-03-25	10.58	11.00	0.46	4.36%	10.58	11.05	53594	5797	2.27%
2026-03-24	10.30	10.54	0.43	4.25%	10.06	10.58	57528	5950	2.44%
2026-03-23	10.40	10.11	-0.48	-4.53%	10.00	10.60	51583	5301	2.19%
2026-03-20	10.98	10.59	-0.27	-2.49%	10.56	11.00	43876	4707	1.86%
2026-03-19	11.10	10.86	-0.35	-3.12%	10.76	11.20	48450	5301	2.06%
2026-03-18	11.04	11.21	0.18	1.63%	10.96	11.22	31856	3535	1.35%
2026-03-17	11.27	11.03	-0.30	-2.65%	11.00	11.42	36214	4061	1.54%
2026-03-16	11.24	11.33	0.06	0.53%	11.20	11.53	33073	3746	1.40%
2026-03-13	11.39	11.27	-0.13	-1.14%	11.24	11.55	32725	3725	1.39%
2026-03-12	11.71	11.40	-0.36	-3.06%	11.38	11.76	50381	5793	2.14%
2026-03-11	11.99	11.76	-0.17	-1.42%	11.70	11.99	38942	4595	1.65%
2026-03-10	11.89	11.93	0.11	0.93%	11.85	12.02	38074	4546	1.61%
2026-03-09	12.00	11.82	-0.26	-2.15%	11.55	12.01	61366	7204	2.60%
2026-03-06	11.65	12.08	0.43	3.69%	11.59	12.09	59006	7035	2.50%
2026-03-05	11.86	11.65	-0.15	-1.27%	11.63	11.94	52755	6198	2.24%
2026-03-04	11.62	11.80	0.09	0.77%	11.50	11.92	72286	8487	3.07%
2026-03-03	11.88	11.71	-0.22	-1.84%	11.69	12.16	76686	9167	3.25%
2026-03-02	12.25	11.93	-0.51	-4.10%	11.92	12.28	74150	8933	3.15%
2026-02-27	12.32	12.44	0.13	1.06%	12.20	12.45	67924	8394	2.88%
2026-02-26	12.45	12.31	-0.14	-1.12%	12.19	12.55	72563	8955	3.08%
2026-02-25	12.20	12.45	0.22	1.80%	12.20	12.51	78223	9690	3.32%
2026-02-24	12.17	12.23	0.08	0.66%	11.97	12.48	138447	16966	5.87%