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
2026-06-18	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%
2026-05-12	11.86	11.63	-0.23	-1.94%	11.61	11.94	54230	6355	1.82%
2026-05-11	11.99	11.86	-0.21	-1.74%	11.78	12.02	70128	8330	2.35%
2026-05-08	12.08	12.07	0.00	0.00%	12.05	12.27	88529	10745	2.97%
2026-05-07	11.99	12.07	0.06	0.50%	11.95	12.16	89929	10824	3.01%
2026-05-06	12.21	12.01	-0.14	-1.15%	11.93	12.27	123852	14903	4.15%
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%