福建金森(002679)股票行情
福建金森(002679)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 13.10 | 13.04 | -0.11 | -0.84% | 12.90 | 13.58 | 176948 | 23405.42 | 7.51% |
| 2025-12-11 | 14.31 | 13.15 | -1.46 | -9.99% | 13.15 | 14.34 | 279640 | 38036.66 | 11.86% |
| 2025-12-10 | 14.88 | 14.61 | -0.28 | -1.88% | 14.29 | 15.36 | 338048 | 50378.99 | 14.34% |
| 2025-12-09 | 16.32 | 14.89 | -1.17 | -7.29% | 14.85 | 16.32 | 437190 | 67274.99 | 18.54% |
| 2025-12-08 | 15.80 | 16.06 | 1.46 | 10.00% | 15.80 | 16.06 | 170256 | 27300.03 | 7.22% |
| 2025-12-05 | 13.23 | 14.60 | 1.33 | 10.02% | 13.00 | 14.60 | 179591 | 25153.07 | 7.62% |
| 2025-12-04 | 13.50 | 13.27 | -0.52 | -3.77% | 13.26 | 13.90 | 161053 | 21777.01 | 6.83% |
| 2025-12-03 | 13.56 | 13.79 | 0.24 | 1.77% | 13.28 | 14.24 | 256466 | 35241.42 | 10.88% |
| 2025-12-02 | 13.31 | 13.55 | 0.31 | 2.34% | 13.20 | 13.88 | 207959 | 28308.56 | 8.82% |
| 2025-12-01 | 13.34 | 13.24 | -0.10 | -0.75% | 13.10 | 13.47 | 126580 | 16808.95 | 5.37% |
| 2025-11-28 | 12.64 | 13.34 | 0.63 | 4.96% | 12.51 | 13.44 | 160617 | 21074.75 | 6.81% |
| 2025-11-27 | 12.69 | 12.71 | 0.03 | 0.24% | 12.45 | 12.84 | 117486 | 14881.25 | 4.98% |
| 2025-11-26 | 13.34 | 12.68 | -0.76 | -5.65% | 12.63 | 13.44 | 191026 | 24745.66 | 8.10% |
| 2025-11-25 | 13.75 | 13.44 | -0.23 | -1.68% | 13.18 | 13.76 | 197807 | 26526.81 | 8.39% |
| 2025-11-24 | 12.74 | 13.67 | 0.58 | 4.43% | 11.78 | 13.84 | 216234 | 28375.21 | 9.17% |
| 2025-11-21 | 13.51 | 13.09 | -0.74 | -5.35% | 12.96 | 14.57 | 224021 | 30991.20 | 9.50% |
| 2025-11-20 | 13.86 | 13.83 | -0.55 | -3.82% | 13.10 | 14.79 | 248968 | 34422.70 | 10.56% |
| 2025-11-19 | 14.49 | 14.38 | -0.85 | -5.58% | 13.75 | 15.62 | 250299 | 36820.68 | 10.62% |
| 2025-11-18 | 16.83 | 15.23 | -1.69 | -9.99% | 15.23 | 16.87 | 211197 | 32915.36 | 8.96% |
| 2025-11-17 | 15.38 | 16.92 | 1.54 | 10.01% | 15.08 | 16.92 | 380414 | 60406.01 | 16.14% |
| 2025-11-14 | 14.54 | 15.38 | 0.35 | 2.33% | 13.98 | 15.88 | 398064 | 59889.97 | 16.88% |
| 2025-11-13 | 14.25 | 15.03 | 0.59 | 4.09% | 14.15 | 15.88 | 444903 | 68053.76 | 18.87% |
| 2025-11-12 | 13.43 | 14.44 | 0.87 | 6.41% | 13.35 | 14.93 | 409595 | 60180.21 | 17.37% |
| 2025-11-11 | 13.15 | 13.57 | 0.10 | 0.74% | 13.10 | 13.73 | 222005 | 29858.69 | 9.42% |
| 2025-11-10 | 13.32 | 13.47 | -0.14 | -1.03% | 13.01 | 13.93 | 263809 | 35398.53 | 11.19% |
| 2025-11-07 | 13.10 | 13.61 | 0.33 | 2.48% | 12.78 | 13.97 | 310318 | 41065.11 | 13.16% |
| 2025-11-06 | 14.05 | 13.28 | -1.48 | -10.03% | 13.28 | 14.06 | 283780 | 38247.68 | 12.04% |
| 2025-11-05 | 14.53 | 14.76 | -0.38 | -2.51% | 14.14 | 15.88 | 437832 | 65977.57 | 18.57% |
| 2025-11-04 | 12.63 | 15.14 | 1.38 | 10.03% | 12.63 | 15.14 | 411958 | 57464.11 | 17.47% |
| 2025-11-03 | 14.10 | 13.76 | -0.24 | -1.71% | 13.57 | 15.40 | 462506 | 66961.49 | 19.62% |
| 2025-10-31 | 12.73 | 14.00 | 1.27 | 9.98% | 12.73 | 14.00 | 175918 | 23871.10 | 7.46% |
| 2025-10-30 | 11.55 | 12.73 | 1.16 | 10.03% | 10.99 | 12.73 | 214804 | 25446.64 | 9.11% |
| 2025-10-29 | 12.06 | 11.57 | -0.74 | -6.01% | 11.14 | 12.07 | 221722 | 25515.27 | 9.40% |
| 2025-10-28 | 11.82 | 12.31 | 0.68 | 5.85% | 11.73 | 12.68 | 238688 | 29176.77 | 10.12% |
| 2025-10-27 | 11.28 | 11.63 | 0.37 | 3.29% | 11.21 | 12.23 | 167359 | 19592.07 | 7.10% |
| 2025-10-24 | 11.18 | 11.26 | 0.14 | 1.26% | 11.18 | 11.68 | 121734 | 13896.81 | 5.16% |
| 2025-10-23 | 11.03 | 11.12 | 0.09 | 0.82% | 10.92 | 11.25 | 80289 | 8883.54 | 3.41% |
| 2025-10-22 | 11.30 | 11.03 | -0.29 | -2.56% | 11.00 | 11.44 | 103760 | 11588.42 | 4.40% |
| 2025-10-21 | 11.49 | 11.32 | -0.25 | -2.16% | 11.02 | 11.50 | 137961 | 15462.37 | 5.85% |
| 2025-10-20 | 11.28 | 11.57 | 0.40 | 3.58% | 11.02 | 11.70 | 235221 | 26896.72 | 9.98% |
| 2025-10-17 | 10.77 | 11.17 | 0.51 | 4.78% | 10.66 | 11.73 | 226987 | 25500.91 | 9.63% |
| 2025-10-16 | 11.08 | 10.66 | -0.44 | -3.96% | 10.61 | 11.15 | 67809 | 7305.57 | 2.88% |
| 2025-10-15 | 10.81 | 11.10 | 0.25 | 2.30% | 10.71 | 11.16 | 73796 | 8130.21 | 3.13% |
| 2025-10-14 | 10.98 | 10.85 | 0.13 | 1.21% | 10.78 | 11.20 | 75652 | 8248.43 | 3.21% |
| 2025-10-13 | 10.49 | 10.72 | -0.03 | -0.28% | 10.27 | 10.75 | 63417 | 6717.32 | 2.69% |
| 2025-10-10 | 10.70 | 10.75 | 0.11 | 1.03% | 10.58 | 10.94 | 66149 | 7127.64 | 2.81% |
| 2025-10-09 | 10.91 | 10.64 | 0.11 | 1.04% | 10.58 | 11.20 | 91334 | 9856.88 | 3.87% |
| 2025-09-30 | 10.64 | 10.53 | -0.04 | -0.38% | 10.45 | 10.64 | 46680 | 4903.37 | 1.98% |
| 2025-09-29 | 10.52 | 10.57 | -0.03 | -0.28% | 10.17 | 10.70 | 63626 | 6654.44 | 2.70% |
| 2025-09-26 | 10.49 | 10.60 | 0.23 | 2.22% | 10.38 | 10.82 | 90056 | 9584.08 | 3.82% |
| 2025-09-25 | 10.58 | 10.37 | -0.21 | -1.98% | 10.33 | 10.75 | 68501 | 7187.51 | 2.91% |
| 2025-09-24 | 10.53 | 10.58 | 0.00 | 0.00% | 10.43 | 10.72 | 70642 | 7474.91 | 3.00% |
| 2025-09-23 | 10.34 | 10.58 | 0.24 | 2.32% | 9.88 | 10.59 | 117037 | 12005.47 | 4.96% |
| 2025-09-22 | 10.56 | 10.34 | -0.22 | -2.08% | 10.20 | 10.70 | 101848 | 10562.66 | 4.32% |
| 2025-09-19 | 10.75 | 10.56 | -0.13 | -1.22% | 10.43 | 10.78 | 68478 | 7219.06 | 2.90% |
| 2025-09-18 | 11.08 | 10.69 | -0.31 | -2.82% | 10.59 | 11.25 | 149287 | 16220.88 | 6.33% |
| 2025-09-17 | 10.82 | 11.00 | 0.16 | 1.48% | 10.70 | 11.18 | 160373 | 17627.10 | 6.80% |
| 2025-09-16 | 10.60 | 10.84 | 0.36 | 3.44% | 10.43 | 11.27 | 186277 | 20227.56 | 7.90% |
| 2025-09-15 | 10.81 | 10.48 | -0.10 | -0.95% | 10.48 | 10.97 | 142283 | 15125.84 | 6.04% |
| 2025-09-12 | 10.55 | 10.58 | -0.32 | -2.94% | 10.52 | 10.84 | 237746 | 25253.41 | 10.08% |
| 2025-09-11 | 11.71 | 10.90 | -0.08 | -0.73% | 10.71 | 12.08 | 363760 | 41608.29 | 15.43% |
| 2025-09-10 | 10.00 | 10.98 | 1.00 | 10.02% | 9.90 | 10.98 | 186512 | 19654.08 | 7.91% |
| 2025-09-09 | 10.05 | 9.98 | -0.12 | -1.19% | 9.92 | 10.25 | 76589 | 7686.53 | 3.25% |
| 2025-09-08 | 9.99 | 10.10 | 0.10 | 1.00% | 9.85 | 10.14 | 108029 | 10836.31 | 4.58% |
| 2025-09-05 | 10.02 | 10.00 | 0.00 | 0.00% | 9.77 | 10.50 | 100546 | 10001.02 | 4.26% |
| 2025-09-04 | 10.09 | 10.00 | -0.02 | -0.20% | 9.77 | 10.28 | 130972 | 13157.25 | 5.56% |
| 2025-09-03 | 10.70 | 10.02 | -0.76 | -7.05% | 9.90 | 10.70 | 225357 | 22970.54 | 9.56% |
| 2025-09-02 | 9.82 | 10.78 | 0.98 | 10.00% | 9.61 | 10.78 | 154374 | 16026.37 | 6.55% |
| 2025-09-01 | 9.67 | 9.80 | 0.21 | 2.19% | 9.51 | 9.98 | 89424 | 8801.99 | 3.79% |
| 2025-08-29 | 9.58 | 9.59 | 0.10 | 1.05% | 9.50 | 9.92 | 86522 | 8393.17 | 3.67% |
| 2025-08-28 | 9.76 | 9.49 | -0.32 | -3.26% | 9.28 | 9.91 | 124680 | 11962.70 | 5.29% |
| 2025-08-27 | 10.06 | 9.81 | -0.37 | -3.63% | 9.78 | 10.25 | 122494 | 12222.60 | 5.20% |
| 2025-08-26 | 10.69 | 10.18 | -0.33 | -3.14% | 10.13 | 10.90 | 214193 | 22159.02 | 9.09% |
| 2025-08-25 | 10.30 | 10.51 | 0.29 | 2.84% | 10.12 | 10.53 | 142252 | 14645.97 | 6.03% |
| 2025-08-22 | 10.28 | 10.22 | -0.05 | -0.49% | 10.13 | 11.09 | 154719 | 16149.73 | 6.56% |
| 2025-08-21 | 10.18 | 10.27 | 0.16 | 1.58% | 10.06 | 10.32 | 41784 | 4269.25 | 1.77% |
| 2025-08-20 | 10.01 | 10.11 | 0.07 | 0.70% | 9.94 | 10.11 | 23846 | 2389.61 | 1.01% |
| 2025-08-19 | 9.84 | 10.04 | 0.18 | 1.83% | 9.73 | 10.04 | 37724 | 3746.84 | 1.60% |
| 2025-08-18 | 9.90 | 9.86 | 0.02 | 0.20% | 9.78 | 10.09 | 42324 | 4192.96 | 1.80% |
| 2025-08-15 | 9.92 | 9.84 | -0.06 | -0.61% | 9.83 | 9.99 | 36257 | 3588.33 | 1.54% |
深证大盘股票行情在线 K线走势图
福建金森(002679)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
