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
2026-08-21	10.92	10.88	-0.07	-0.64%	10.77	10.92	30061	3261	1.01%
2026-08-20	10.95	10.95	0.06	0.55%	10.86	10.99	37186	4060	1.25%
2026-08-19	10.86	10.89	0.03	0.28%	10.84	10.95	38402	4186	1.29%
2026-08-18	10.88	10.86	-0.03	-0.28%	10.80	10.90	19470	2110	0.65%
2026-08-17	10.83	10.89	0.04	0.37%	10.77	10.90	22090	2399	0.74%
2026-08-14	10.85	10.85	0.00	0.00%	10.74	10.86	20570	2220	0.69%
2026-08-13	10.88	10.85	-0.05	-0.46%	10.80	10.90	21707	2355	0.73%
2026-08-12	10.83	10.90	0.05	0.46%	10.78	10.90	22421	2431	0.75%
2026-08-11	10.90	10.85	-0.08	-0.73%	10.82	10.97	26489	2884	0.89%
2026-08-10	10.74	10.93	0.20	1.86%	10.71	10.95	46094	5014	1.55%
2026-08-07	10.83	10.73	-0.09	-0.83%	10.69	10.85	29941	3210	1.00%
2026-08-06	10.80	10.82	0.00	0.00%	10.71	10.85	32540	3503	1.09%
2026-08-05	10.92	10.82	-0.08	-0.73%	10.77	10.92	39954	4321	1.34%
2026-08-04	10.93	10.90	0.00	0.00%	10.82	10.96	31461	3420	1.05%
2026-08-03	10.95	10.90	-0.02	-0.18%	10.84	11.05	49336	5385	1.65%
2026-07-31	11.10	10.92	-0.25	-2.24%	10.90	11.15	80005	8779	2.68%
2026-07-30	10.90	11.17	0.24	2.20%	10.90	11.19	69509	7726	2.33%
2026-07-29	10.79	10.93	0.18	1.67%	10.73	10.99	48911	5338	1.64%
2026-07-28	10.66	10.75	0.11	1.03%	10.61	10.80	31223	3353	1.05%
2026-07-27	10.50	10.64	0.14	1.33%	10.47	10.69	35658	3793	1.20%
2026-07-24	10.62	10.50	-0.17	-1.59%	10.47	10.68	27600	2906	0.93%
2026-07-23	10.51	10.67	0.17	1.62%	10.44	10.68	30733	3236	1.03%
2026-07-22	10.61	10.50	-0.11	-1.04%	10.43	10.61	39747	4171	1.33%
2026-07-21	10.68	10.61	-0.06	-0.56%	10.60	10.82	47180	5037	1.58%
2026-07-20	10.64	10.67	0.05	0.47%	10.58	10.84	50898	5461	1.71%
2026-07-17	10.70	10.62	-0.12	-1.12%	10.56	10.88	42337	4540	1.42%
2026-07-16	10.70	10.74	0.02	0.19%	10.59	10.78	36733	3931	1.23%
2026-07-15	10.68	10.72	0.13	1.23%	10.60	10.83	47267	5070	1.58%
2026-07-14	10.55	10.59	0.11	1.05%	10.44	10.60	31801	3355	1.07%
2026-07-13	10.40	10.48	0.05	0.48%	10.34	10.58	35519	3717	1.19%
2026-07-10	10.37	10.43	0.06	0.58%	10.26	10.52	24445	2546	0.82%
2026-07-09	10.45	10.37	-0.05	-0.48%	10.20	10.45	29346	3025	0.98%
2026-07-08	10.37	10.42	-0.01	-0.10%	10.31	10.49	21133	2199	0.71%
2026-07-07	10.69	10.43	-0.27	-2.52%	10.36	10.70	27173	2840	0.91%
2026-07-06	10.58	10.70	0.15	1.42%	10.54	10.72	27919	2973	0.94%
2026-07-03	10.48	10.55	0.05	0.48%	10.47	10.64	28804	3034	0.97%
2026-07-02	10.50	10.50	-0.01	-0.10%	10.44	10.65	27675	2911	0.93%
2026-07-01	10.40	10.51	0.12	1.15%	10.30	10.58	31838	3332	1.07%
2026-06-30	10.65	10.39	-0.32	-2.99%	10.35	10.65	34053	3558	1.14%
2026-06-29	10.67	10.71	0.04	0.37%	10.36	10.74	45305	4771	1.52%
2026-06-26	11.13	10.67	-0.53	-4.73%	10.65	11.16	56843	6163	1.91%
2026-06-25	11.08	11.20	0.08	0.72%	10.94	11.21	32421	3604	1.09%
2026-06-24	11.34	11.12	-0.24	-2.11%	11.02	11.37	39172	4368	1.31%
2026-06-23	11.40	11.36	-0.03	-0.26%	11.33	11.65	50627	5799	1.70%
2026-06-22	11.32	11.39	0.15	1.33%	11.14	11.47	60526	6862	2.03%
2026-06-18	11.25	11.24	0.09	0.81%	11.05	11.37	39477	4426	1.32%
2026-06-17	11.27	11.15	-0.12	-1.06%	11.10	11.29	37078	4142	1.24%
2026-06-16	11.35	11.27	-0.15	-1.31%	11.19	11.38	34771	3912	1.17%
2026-06-15	11.20	11.42	0.16	1.42%	11.19	11.47	44842	5070	1.50%
2026-06-12	10.92	11.26	0.42	3.87%	10.74	11.28	54138	5971	1.81%
2026-06-11	10.91	10.84	-0.13	-1.19%	10.77	11.00	37423	4058	1.25%
2026-06-10	10.90	10.97	-0.01	-0.09%	10.84	11.12	26636	2932	0.89%
2026-06-09	11.05	10.98	-0.02	-0.18%	10.80	11.08	37964	4154	1.27%
2026-06-08	10.90	11.00	-0.08	-0.72%	10.90	11.12	39813	4387	1.33%
2026-06-05	11.03	11.08	0.06	0.54%	11.00	11.24	33023	3676	1.11%
2026-06-04	11.20	11.02	-0.19	-1.69%	10.99	11.25	33779	3734	1.13%
2026-06-03	11.45	11.21	-0.27	-2.35%	11.16	11.45	44342	4976	1.49%
2026-06-02	11.42	11.48	0.06	0.53%	11.33	11.55	49599	5674	1.66%
2026-06-01	11.06	11.42	0.36	3.25%	10.90	11.42	56338	6337	1.89%
2026-05-29	11.12	11.06	-0.11	-0.98%	11.05	11.24	41205	4590	1.38%
2026-05-28	11.18	11.17	-0.03	-0.27%	11.01	11.22	45712	5083	1.53%
2026-05-27	11.08	11.20	0.13	1.17%	11.00	11.22	45528	5054	1.53%
2026-05-26	11.22	11.07	-0.18	-1.60%	11.07	11.33	40682	4542	1.36%
2026-05-25	11.34	11.25	-0.09	-0.79%	11.09	11.46	54013	6080	1.81%
2026-05-22	11.28	11.34	0.20	1.80%	11.00	11.38	61123	6858	2.05%
2026-05-21	11.25	11.14	-0.11	-0.98%	11.11	11.36	49702	5579	1.67%
2026-05-20	11.31	11.25	-0.14	-1.23%	11.20	11.33	35859	4031	1.20%
2026-05-19	11.29	11.39	0.06	0.53%	11.25	11.42	49914	5677	1.67%
2026-05-18	11.39	11.33	-0.11	-0.96%	11.19	11.49	47913	5397	1.61%
2026-05-15	11.38	11.44	0.07	0.62%	11.30	11.60	53836	6160	1.80%
2026-05-14	11.81	11.68	-0.10	-0.85%	11.66	11.87	44476	5232	1.49%
2026-05-13	11.68	11.78	0.15	1.29%	11.64	11.80	44633	5236	1.50%