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
2026-04-30	12.41	12.15	-0.08	-0.65%	12.12	12.53	265433	32783	8.90%
2026-04-29	11.70	12.23	1.11	9.98%	11.52	12.23	248192	29863	8.32%
2026-04-28	10.85	11.12	0.20	1.83%	10.85	11.15	37153	4101	1.25%
2026-04-27	10.76	10.92	0.13	1.20%	10.76	10.95	19715	2143	0.66%
2026-04-24	10.87	10.79	-0.09	-0.83%	10.72	10.92	25501	2752	0.85%
2026-04-23	10.73	10.88	0.14	1.30%	10.73	11.08	39788	4335	1.33%
2026-04-22	10.69	10.74	0.06	0.56%	10.64	10.80	23921	2562	0.80%
2026-04-21	10.70	10.68	-0.01	-0.09%	10.66	10.72	12914	1379	0.43%
2026-04-20	10.74	10.69	-0.02	-0.19%	10.66	10.74	14465	1548	0.48%
2026-04-17	10.81	10.71	-0.10	-0.93%	10.70	10.81	16306	1749	0.55%
2026-04-16	10.75	10.81	0.07	0.65%	10.70	10.88	27040	2915	0.91%
2026-04-15	10.72	10.74	0.05	0.47%	10.62	10.75	20279	2170	0.68%
2026-04-14	10.70	10.69	0.06	0.56%	10.60	10.72	17856	1899	0.60%
2026-04-13	10.63	10.63	-0.08	-0.75%	10.61	10.69	20276	2158	0.68%
2026-04-10	10.66	10.71	0.09	0.85%	10.64	10.73	16251	1738	0.54%
2026-04-09	10.69	10.62	-0.14	-1.30%	10.61	10.75	17010	1813	0.57%
2026-04-08	10.65	10.76	0.20	1.89%	10.63	10.76	30643	3279	1.03%
2026-04-07	10.69	10.56	-0.09	-0.85%	10.50	10.69	29835	3150	1.00%
2026-04-03	10.78	10.65	-0.13	-1.21%	10.60	10.80	26390	2814	0.88%
2026-04-02	10.80	10.78	-0.06	-0.55%	10.74	10.88	26725	2890	0.90%
2026-04-01	10.99	10.84	0.09	0.84%	10.75	11.04	48512	5261	1.63%
2026-03-31	10.95	10.75	-0.59	-5.20%	10.60	10.96	136778	14666	4.58%
2026-03-30	11.10	11.34	0.11	0.98%	11.08	11.40	34173	3859	1.15%
2026-03-27	11.10	11.23	0.07	0.63%	11.06	11.29	30498	3414	1.02%
2026-03-26	11.35	11.16	-0.20	-1.76%	11.08	11.48	43463	4886	1.46%
2026-03-25	11.49	11.36	-0.07	-0.61%	11.29	11.49	35858	4069	1.20%
2026-03-24	11.19	11.43	0.42	3.81%	11.01	11.45	49955	5594	1.67%
2026-03-23	11.70	11.01	-0.73	-6.22%	10.91	11.70	73899	8281	2.48%
2026-03-20	11.90	11.74	-0.14	-1.18%	11.73	11.93	25487	3013	0.85%
2026-03-19	11.97	11.88	-0.11	-0.92%	11.81	12.03	33447	3985	1.12%
2026-03-18	11.88	11.99	0.08	0.67%	11.87	12.04	23984	2867	0.80%
2026-03-17	11.93	11.91	-0.03	-0.25%	11.87	12.08	31866	3820	1.07%
2026-03-16	11.93	11.94	0.05	0.42%	11.81	11.96	31072	3692	1.04%
2026-03-13	11.95	11.89	-0.05	-0.42%	11.87	12.04	38758	4632	1.30%
2026-03-12	11.85	11.94	0.09	0.76%	11.84	11.95	37070	4409	1.24%
2026-03-11	11.79	11.85	0.04	0.34%	11.72	11.85	32143	3793	1.08%
2026-03-10	11.61	11.81	0.24	2.07%	11.58	11.85	36198	4240	1.21%
2026-03-09	11.58	11.57	-0.08	-0.69%	11.53	11.70	33216	3856	1.11%
2026-03-06	11.64	11.65	0.00	0.00%	11.52	11.78	34963	4068	1.17%
2026-03-05	11.32	11.65	0.45	4.02%	11.30	11.99	112072	13143	3.76%
2026-03-04	11.35	11.20	-0.20	-1.75%	11.15	11.39	36040	4054	1.21%
2026-03-03	11.52	11.40	-0.12	-1.04%	11.37	11.60	31486	3617	1.06%
2026-03-02	11.58	11.52	-0.11	-0.95%	11.40	11.62	34215	3941	1.15%
2026-02-27	11.65	11.63	-0.08	-0.68%	11.59	11.73	27850	3241	0.93%
2026-02-26	11.73	11.71	-0.01	-0.09%	11.65	11.79	33114	3872	1.11%
2026-02-25	11.82	11.72	-0.03	-0.26%	11.70	11.85	29470	3469	0.99%
2026-02-24	11.70	11.75	0.10	0.86%	11.70	12.01	30463	3594	1.02%
2026-02-13	11.71	11.65	-0.01	-0.09%	11.65	11.78	25861	3029	0.87%
2026-02-12	11.79	11.66	-0.12	-1.02%	11.64	11.84	30177	3530	1.01%
2026-02-11	11.81	11.78	-0.01	-0.08%	11.76	11.86	24433	2886	0.82%
2026-02-10	11.80	11.79	-0.03	-0.25%	11.75	11.84	21820	2574	0.73%
2026-02-09	11.85	11.82	0.04	0.34%	11.73	11.85	26811	3162	0.90%
2026-02-06	11.82	11.78	-0.03	-0.25%	11.72	11.86	29576	3493	0.99%
2026-02-05	11.72	11.81	0.09	0.77%	11.66	11.88	33203	3917	1.11%
2026-02-04	11.60	11.72	0.10	0.86%	11.52	11.73	25614	2990	0.86%
2026-02-03	11.51	11.62	0.17	1.48%	11.42	11.62	31641	3648	1.06%
2026-02-02	11.66	11.45	-0.27	-2.30%	11.42	11.73	41630	4813	1.40%
2026-01-30	11.66	11.72	0.07	0.60%	11.60	11.86	47662	5583	1.60%
2026-01-29	11.58	11.65	0.04	0.34%	11.52	11.67	36970	4291	1.24%
2026-01-28	11.57	11.61	0.04	0.35%	11.53	11.72	32330	3763	1.08%
2026-01-27	11.68	11.57	-0.16	-1.36%	11.49	11.76	43904	5090	1.47%
2026-01-26	11.99	11.73	-0.31	-2.57%	11.65	12.00	87379	10258	2.93%