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
2025-10-31	11.34	11.36	0.00	0.00%	11.31	11.40	25001	2838	0.84%
2025-10-30	11.39	11.36	-0.04	-0.35%	11.34	11.46	31191	3555	1.05%
2025-10-29	11.39	11.40	0.00	0.00%	11.26	11.41	44322	5019	1.49%
2025-10-28	11.70	11.40	-0.49	-4.12%	11.30	11.71	120821	13855	4.05%
2025-10-27	11.94	11.89	-0.02	-0.17%	11.82	11.96	23113	2747	0.77%
2025-10-24	12.03	11.91	-0.10	-0.83%	11.84	12.03	24497	2926	0.82%
2025-10-23	11.95	12.01	0.11	0.92%	11.89	12.04	23349	2794	0.78%
2025-10-22	11.89	11.90	0.01	0.08%	11.86	11.97	17221	2051	0.58%
2025-10-21	11.85	11.89	0.09	0.76%	11.80	11.91	18049	2140	0.60%
2025-10-20	11.84	11.80	0.02	0.17%	11.72	11.84	14546	1710	0.49%
2025-10-17	11.90	11.78	-0.12	-1.01%	11.77	11.93	16632	1969	0.56%
2025-10-16	11.87	11.90	0.06	0.51%	11.81	11.96	20940	2488	0.70%
2025-10-15	11.75	11.84	0.07	0.59%	11.75	11.89	20110	2378	0.67%
2025-10-14	11.70	11.77	0.06	0.51%	11.68	11.81	20352	2391	0.68%
2025-10-13	11.70	11.71	-0.05	-0.43%	11.63	11.74	27354	3197	0.92%
2025-10-10	11.68	11.76	0.08	0.68%	11.66	11.84	24431	2872	0.82%
2025-10-09	11.80	11.68	-0.05	-0.43%	11.64	11.80	35285	4124	1.18%
2025-09-30	11.89	11.73	-0.04	-0.34%	11.72	11.99	30800	3632	1.03%
2025-09-29	12.16	12.13	0.00	0.00%	12.01	12.19	33432	4050	1.12%
2025-09-26	12.16	12.13	-0.04	-0.33%	12.11	12.19	18504	2246	0.62%
2025-09-25	12.27	12.17	-0.09	-0.73%	12.15	12.30	16731	2043	0.56%
2025-09-24	12.25	12.26	0.01	0.08%	12.22	12.38	27976	3435	0.94%
2025-09-23	12.08	12.25	0.15	1.24%	11.97	12.26	34915	4233	1.17%
2025-09-22	12.17	12.10	-0.07	-0.58%	12.05	12.19	17062	2062	0.57%
2025-09-19	12.17	12.17	0.04	0.33%	12.05	12.19	21405	2593	0.72%
2025-09-18	12.39	12.13	-0.27	-2.18%	12.05	12.41	48280	5891	1.62%
2025-09-17	12.35	12.40	0.03	0.24%	12.30	12.48	27032	3348	0.91%
2025-09-16	12.37	12.37	0.04	0.32%	12.27	12.38	24067	2966	0.81%
2025-09-15	12.41	12.33	-0.08	-0.64%	12.30	12.41	21784	2686	0.73%
2025-09-12	12.40	12.41	0.01	0.08%	12.35	12.43	18975	2352	0.64%
2025-09-11	12.40	12.40	-0.01	-0.08%	12.29	12.41	22643	2795	0.76%
2025-09-10	12.42	12.41	-0.02	-0.16%	12.35	12.45	18603	2306	0.62%
2025-09-09	12.37	12.43	0.04	0.32%	12.33	12.45	21782	2699	0.73%
2025-09-08	12.39	12.39	0.03	0.24%	12.30	12.43	23365	2890	0.78%
2025-09-05	12.40	12.36	-0.05	-0.40%	12.27	12.42	26947	3321	0.90%
2025-09-04	12.20	12.41	0.21	1.72%	12.15	12.42	34561	4258	1.16%
2025-09-03	12.40	12.20	-0.19	-1.53%	12.18	12.43	30380	3723	1.02%
2025-09-02	12.31	12.39	0.08	0.65%	12.28	12.46	37331	4622	1.25%
2025-09-01	12.33	12.31	-0.05	-0.40%	12.23	12.45	54244	6696	1.82%
2025-08-29	12.16	12.36	0.22	1.81%	12.08	12.43	81664	10062	2.74%
2025-08-28	12.20	12.14	0.15	1.25%	11.94	12.22	54462	6600	1.83%
2025-08-27	12.24	11.99	-0.23	-1.88%	11.97	12.26	39140	4738	1.31%
2025-08-26	12.16	12.22	0.08	0.66%	12.11	12.24	31440	3830	1.05%
2025-08-25	12.14	12.14	0.04	0.33%	12.02	12.19	42846	5194	1.44%
2025-08-22	12.14	12.10	-0.07	-0.58%	12.05	12.18	24402	2950	0.82%
2025-08-21	12.14	12.17	0.02	0.16%	12.11	12.19	31863	3872	1.07%
2025-08-20	12.10	12.15	0.05	0.41%	12.03	12.15	27664	3351	0.93%
2025-08-19	12.04	12.10	0.06	0.50%	12.01	12.16	31185	3762	1.05%
2025-08-18	12.01	12.04	0.03	0.25%	11.99	12.06	24089	2898	0.81%
2025-08-15	11.96	12.01	0.05	0.42%	11.96	12.01	18236	2185	0.61%
2025-08-14	12.04	11.96	-0.07	-0.58%	11.96	12.07	26615	3198	0.89%
2025-08-13	12.05	12.03	-0.01	-0.08%	12.01	12.09	21917	2638	0.73%
2025-08-12	12.07	12.04	-0.03	-0.25%	12.01	12.09	25735	3100	0.86%
2025-08-11	12.05	12.07	0.01	0.08%	11.99	12.08	22357	2689	0.75%
2025-08-08	12.11	12.06	-0.03	-0.25%	12.06	12.12	18879	2282	0.63%
2025-08-07	12.03	12.09	0.06	0.50%	11.99	12.11	26238	3166	0.88%
2025-08-06	12.05	12.03	-0.02	-0.17%	11.98	12.05	20086	2412	0.67%
2025-08-05	12.01	12.05	0.06	0.50%	11.97	12.05	21601	2596	0.72%
2025-08-04	11.92	11.99	0.05	0.42%	11.91	12.01	20589	2463	0.69%
2025-08-01	11.96	11.94	-0.01	-0.08%	11.93	12.01	21033	2516	0.70%
2025-07-31	12.09	11.95	-0.17	-1.40%	11.93	12.10	34460	4127	1.15%
2025-07-30	12.00	12.12	0.13	1.08%	11.95	12.17	49449	5981	1.66%
2025-07-29	12.07	11.99	-0.13	-1.07%	11.90	12.08	72010	8617	2.41%
2025-07-28	12.28	12.12	-0.19	-1.54%	12.10	12.31	82718	10085	2.77%
2025-07-25	12.21	12.31	-0.63	-4.87%	12.01	12.48	159343	19564	5.34%
2025-07-24	12.77	12.94	0.17	1.33%	12.75	12.96	34901	4502	1.17%