富森美 (002818) - 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
2025-04-03	13.23	13.25	-0.23	-1.71%	13.09	13.39	38341	5063	1.29%
2025-04-02	14.21	14.16	-0.04	-0.28%	14.09	14.28	33641	4763	1.13%
2025-04-01	14.10	14.20	0.12	0.85%	14.07	14.30	36040	5113	1.21%
2025-03-31	14.06	14.08	-0.07	-0.49%	13.88	14.20	33569	4716	1.13%
2025-03-28	14.08	14.15	0.10	0.71%	14.00	14.22	33037	4668	1.11%
2025-03-27	13.89	14.05	0.27	1.96%	13.75	14.20	54056	7578	1.81%
2025-03-26	13.71	13.78	0.11	0.80%	13.61	13.79	19498	2677	0.65%
2025-03-25	13.48	13.67	0.13	0.96%	13.43	13.68	21990	2983	0.74%
2025-03-24	13.51	13.54	-0.01	-0.07%	13.38	13.65	20926	2827	0.70%
2025-03-21	13.63	13.55	-0.08	-0.59%	13.49	13.76	19891	2704	0.67%
2025-03-20	13.78	13.63	-0.15	-1.09%	13.59	13.80	22648	3095	0.76%
2025-03-19	13.75	13.78	0.03	0.22%	13.66	13.80	23426	3216	0.79%
2025-03-18	13.89	13.75	-0.10	-0.72%	13.66	13.90	22203	3053	0.74%
2025-03-17	13.62	13.85	0.29	2.14%	13.57	13.87	36388	4996	1.22%
2025-03-14	13.28	13.56	0.32	2.42%	13.28	13.56	41396	5582	1.39%
2025-03-13	13.24	13.24	0.01	0.08%	13.14	13.26	31519	4162	1.06%
2025-03-12	13.19	13.23	0.05	0.38%	13.15	13.27	26496	3502	0.89%
2025-03-11	13.05	13.18	0.09	0.69%	12.97	13.20	28514	3732	0.96%
2025-03-10	12.96	13.09	0.15	1.16%	12.95	13.09	23462	3057	0.79%
2025-03-07	13.08	12.94	-0.18	-1.37%	12.92	13.11	39180	5093	1.31%
2025-03-06	13.15	13.12	-0.01	-0.08%	13.05	13.23	42712	5598	1.43%
2025-03-05	13.17	13.13	-0.01	-0.08%	13.02	13.17	19117	2504	0.64%
2025-03-04	13.19	13.14	0.01	0.08%	13.08	13.19	16386	2154	0.55%
2025-03-03	13.03	13.13	0.11	0.84%	13.01	13.36	56585	7462	1.90%
2025-02-28	13.60	13.02	-0.78	-5.65%	13.01	13.62	85293	11238	2.86%
2025-02-27	13.67	13.80	0.13	0.95%	13.55	13.81	39544	5415	1.33%
2025-02-26	13.54	13.67	0.09	0.66%	13.54	13.72	19716	2690	0.66%
2025-02-25	13.62	13.58	-0.06	-0.44%	13.45	13.64	25312	3427	0.85%
2025-02-24	13.42	13.64	0.22	1.64%	13.33	13.68	40708	5524	1.36%
2025-02-21	13.46	13.42	-0.04	-0.30%	13.20	13.50	30217	4031	1.01%
2025-02-20	13.35	13.46	0.14	1.05%	13.32	13.54	21206	2851	0.71%
2025-02-19	13.15	13.32	0.18	1.37%	13.10	13.35	26497	3509	0.89%
2025-02-18	13.30	13.14	-0.19	-1.43%	13.09	13.34	25266	3340	0.85%
2025-02-17	13.36	13.33	-0.06	-0.45%	13.24	13.42	22573	3007	0.76%
2025-02-14	13.33	13.39	0.01	0.07%	13.32	13.59	24414	3273	0.82%
2025-02-13	13.48	13.38	-0.10	-0.74%	13.32	13.58	26246	3522	0.88%
2025-02-12	13.65	13.48	-0.12	-0.88%	13.38	13.68	31775	4291	1.07%
2025-02-11	13.63	13.60	0.15	1.12%	13.33	13.85	40462	5510	1.36%
2025-02-10	13.36	13.45	0.09	0.67%	13.23	13.45	29190	3900	0.98%
2025-02-07	13.46	13.36	-0.09	-0.67%	13.27	13.54	35779	4796	1.20%
2025-02-06	13.30	13.45	0.14	1.05%	13.23	13.47	26411	3531	0.89%
2025-02-05	13.35	13.31	0.07	0.53%	13.05	13.40	42332	5598	1.42%
2025-01-27	13.40	13.24	0.06	0.46%	13.20	13.46	26197	3494	0.88%
2025-01-24	13.07	13.18	0.12	0.92%	12.99	13.36	30045	3956	1.01%
2025-01-23	13.39	13.06	-0.16	-1.21%	13.06	13.45	31439	4147	1.05%
2025-01-22	13.51	13.22	-0.33	-2.44%	13.21	13.58	28492	3798	0.95%
2025-01-21	13.71	13.55	-0.14	-1.02%	13.49	13.78	24786	3364	0.83%
2025-01-20	13.68	13.69	-0.10	-0.73%	13.61	13.84	26748	3669	0.90%
2025-01-17	13.73	13.79	0.00	0.00%	13.58	13.89	32655	4490	1.09%
2025-01-16	13.71	13.79	0.16	1.17%	13.65	14.02	41651	5748	1.40%
2025-01-15	13.52	13.63	0.04	0.29%	13.42	13.84	35515	4846	1.19%
2025-01-14	13.06	13.59	0.55	4.22%	12.98	13.60	49114	6533	1.65%
2025-01-13	13.38	13.04	-0.44	-3.26%	12.90	13.40	52275	6862	1.75%
2025-01-10	13.96	13.48	-0.52	-3.71%	13.47	13.97	39131	5358	1.31%
2025-01-09	14.13	14.00	-0.25	-1.75%	13.96	14.22	31271	4403	1.05%
2025-01-08	14.30	14.25	-0.09	-0.63%	13.88	14.36	39467	5579	1.32%
2025-01-07	14.26	14.34	-0.03	-0.21%	14.06	14.40	43093	6133	1.44%
2025-01-06	14.43	14.37	-0.08	-0.55%	14.11	14.66	41785	6002	1.40%
2025-01-03	14.90	14.45	-0.45	-3.02%	14.30	15.06	66284	9707	2.22%
2025-01-02	14.84	14.90	-0.04	-0.27%	14.72	15.59	104396	15917	3.50%
2024-12-31	14.89	14.94	0.04	0.27%	14.80	15.56	87132	13237	2.92%
2024-12-30	14.70	14.90	0.14	0.95%	14.61	15.06	39936	5933	1.34%
2024-12-27	14.60	14.76	0.17	1.17%	14.47	14.78	33532	4915	1.12%
2024-12-26	14.32	14.59	0.25	1.74%	14.27	14.67	34930	5074	1.17%