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
2026-03-20	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%
2026-01-23	11.50	12.04	0.57	4.97%	11.48	12.28	164857	19602	5.53%
2026-01-22	11.41	11.47	0.08	0.70%	11.36	11.48	31560	3606	1.06%
2026-01-21	11.39	11.39	-0.01	-0.09%	11.32	11.40	23610	2681	0.79%
2026-01-20	11.26	11.40	0.13	1.15%	11.23	11.40	43964	4981	1.47%
2026-01-19	11.16	11.27	0.10	0.90%	11.11	11.27	27169	3048	0.91%
2026-01-16	11.30	11.17	-0.11	-0.98%	11.16	11.31	26964	3026	0.90%
2026-01-15	11.23	11.28	0.05	0.45%	11.18	11.28	30545	3433	1.02%
2026-01-14	11.29	11.23	-0.05	-0.44%	11.14	11.34	44912	5060	1.51%
2026-01-13	11.30	11.28	-0.02	-0.18%	11.25	11.44	51127	5802	1.71%
2026-01-12	11.23	11.30	0.09	0.80%	11.18	11.30	34841	3916	1.17%
2026-01-09	11.23	11.21	-0.02	-0.18%	11.16	11.29	40003	4481	1.34%
2026-01-08	11.21	11.23	0.03	0.27%	11.17	11.24	19520	2187	0.65%
2026-01-07	11.28	11.20	-0.07	-0.62%	11.18	11.30	24505	2751	0.82%
2026-01-06	11.15	11.27	0.12	1.08%	11.10	11.28	27158	3046	0.91%
2026-01-05	11.12	11.15	0.04	0.36%	11.08	11.19	33801	3763	1.13%
2025-12-31	11.07	11.11	0.05	0.45%	11.06	11.15	24970	2772	0.84%
2025-12-30	11.13	11.06	-0.03	-0.27%	11.04	11.15	21256	2352	0.71%
2025-12-29	11.23	11.09	-0.07	-0.63%	11.09	11.23	22827	2539	0.77%
2025-12-26	11.25	11.16	-0.13	-1.15%	11.14	11.30	31626	3540	1.06%
2025-12-25	11.28	11.29	0.04	0.36%	11.24	11.31	20779	2343	0.70%
2025-12-24	11.26	11.25	-0.02	-0.18%	11.22	11.33	20440	2304	0.69%
2025-12-23	11.35	11.27	-0.10	-0.88%	11.25	11.38	27060	3060	0.91%
2025-12-22	11.45	11.37	-0.08	-0.70%	11.33	11.46	30091	3425	1.01%
2025-12-19	11.28	11.45	0.16	1.42%	11.21	11.48	38328	4366	1.28%
2025-12-18	11.18	11.29	0.13	1.16%	11.14	11.34	34435	3884	1.15%
2025-12-17	11.25	11.16	-0.14	-1.24%	11.10	11.30	42944	4800	1.44%
2025-12-16	11.15	11.30	0.11	0.98%	11.15	11.32	42759	4822	1.43%
2025-12-15	11.04	11.19	0.22	2.01%	10.98	11.19	35979	3993	1.21%
2025-12-12	11.06	10.97	-0.10	-0.90%	10.92	11.14	32710	3594	1.10%