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
2025-09-16	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%
2025-07-23	12.82	12.77	-0.04	-0.31%	12.76	12.95	32850	4215	1.10%
2025-07-22	12.70	12.81	0.12	0.95%	12.64	12.81	30374	3868	1.02%
2025-07-21	12.53	12.69	0.19	1.52%	12.50	12.70	31136	3931	1.04%
2025-07-18	12.50	12.50	0.05	0.40%	12.42	12.51	18575	2314	0.62%
2025-07-17	12.57	12.45	-0.13	-1.03%	12.44	12.64	32104	4016	1.08%
2025-07-16	12.45	12.58	0.12	0.96%	12.44	12.60	19567	2454	0.66%
2025-07-15	12.65	12.46	-0.18	-1.42%	12.41	12.67	24748	3092	0.83%
2025-07-14	12.64	12.64	0.03	0.24%	12.60	12.68	13414	1696	0.45%
2025-07-11	12.59	12.61	0.02	0.16%	12.55	12.67	18501	2333	0.62%
2025-07-10	12.58	12.59	0.00	0.00%	12.50	12.64	22089	2776	0.74%
2025-07-09	12.56	12.59	0.05	0.40%	12.54	12.62	15393	1936	0.52%
2025-07-08	12.54	12.54	-0.02	-0.16%	12.53	12.63	17404	2187	0.58%
2025-07-07	12.55	12.56	-0.04	-0.32%	12.47	12.60	15062	1887	0.50%
2025-07-04	12.62	12.60	-0.01	-0.08%	12.53	12.63	18475	2323	0.62%
2025-07-03	12.48	12.61	0.15	1.20%	12.45	12.63	21462	2694	0.72%
2025-07-02	12.50	12.46	-0.04	-0.32%	12.37	12.50	17624	2189	0.59%
2025-07-01	12.50	12.50	0.02	0.16%	12.43	12.53	15009	1873	0.50%
2025-06-30	12.53	12.48	-0.03	-0.24%	12.46	12.53	14419	1800	0.48%
2025-06-27	12.49	12.51	0.06	0.48%	12.43	12.54	11305	1414	0.38%
2025-06-26	12.53	12.45	-0.06	-0.48%	12.44	12.55	15852	1979	0.53%
2025-06-25	12.48	12.51	0.07	0.56%	12.41	12.56	19159	2393	0.64%
2025-06-24	12.30	12.44	0.13	1.06%	12.29	12.48	19787	2457	0.66%
2025-06-23	12.35	12.31	-0.01	-0.08%	12.14	12.35	20648	2521	0.69%
2025-06-20	12.27	12.32	0.07	0.57%	12.24	12.42	21535	2657	0.72%
2025-06-19	12.36	12.25	-0.09	-0.73%	12.22	12.43	19332	2380	0.65%
2025-06-18	12.41	12.34	-0.05	-0.40%	12.29	12.41	16612	2049	0.56%
2025-06-17	12.48	12.39	-0.05	-0.40%	12.37	12.52	19638	2440	0.66%
2025-06-16	12.47	12.44	-0.06	-0.48%	12.39	12.51	15605	1942	0.52%
2025-06-13	12.73	12.50	-0.23	-1.81%	12.50	12.75	20920	2629	0.70%
2025-06-12	12.81	12.73	-0.07	-0.55%	12.67	12.82	19940	2538	0.67%
2025-06-11	12.72	12.80	0.08	0.63%	12.64	12.82	15119	1932	0.51%
2025-06-10	12.81	12.72	-0.09	-0.70%	12.60	12.87	24519	3120	0.82%
2025-06-09	12.79	12.81	0.01	0.08%	12.73	12.84	20327	2597	0.68%