富满微
SZ300671 前复权 GEM
54.64
-4.21
(-7.15%)
今开
59.73
最高
59.86
最低
54.20
昨收
58.85
振幅
9.62%
成交量
1,341.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
58.56
MA10
59.06
MA20
55.44
MA60
61.97
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 59.73 | 59.86 | 54.20 | 54.64 | 1,341万 |
| 2 | 2026-09-29 | 56.54 | 60.30 | 56.20 | 58.85 | 1,406万 |
| 3 | 2026-09-28 | 59.90 | 59.90 | 56.28 | 56.90 | 1,117万 |
| 4 | 2026-09-24 | 61.88 | 62.18 | 60.00 | 60.15 | 1,221万 |
| 5 | 2026-09-23 | 59.96 | 62.88 | 59.90 | 62.26 | 1,951万 |
| 6 | 2026-09-22 | 60.80 | 61.91 | 59.66 | 60.16 | 1,668万 |
| 7 | 2026-09-21 | 60.98 | 60.99 | 59.21 | 60.12 | 1,703万 |
| 8 | 2026-09-18 | 59.74 | 61.70 | 59.10 | 60.54 | 2,265万 |
| 9 | 2026-09-17 | 57.84 | 60.79 | 57.10 | 58.94 | 2,726万 |
| 10 | 2026-09-16 | 50.73 | 58.65 | 50.23 | 58.06 | 2,527万 |
| 11 | 2026-09-15 | 50.01 | 51.78 | 49.94 | 50.60 | 701万 |
| 12 | 2026-09-14 | 49.63 | 50.90 | 48.73 | 50.45 | 618万 |