富森美(002818)股票信息
| 股票代码 | 002818 |
| 股票名称 | 富森美 |
| 最新价/元 | 13.28 |
| 涨跌额/元 | 0.80 |
| 涨跌幅/% | 6.41 |
| 买入/元 | 13.28 |
| 卖出/元 | 13.29 |
| 昨收/元 | 12.48 |
| 今开/元 | 12.78 |
| 最高/元 | 13.43 |
| 最低/元 | 12.50 |
| 成交量/手 | 79161.58 |
| 成交额/万 | 10313.11 |
| 股净值/元 | 12.30 |
| 市净率 | 1.73 |
| 总市值/万 | 993953.47 |
| 流通值/万 | 396218.35 |
| 换手率/% | 2.65 |
| 入市日期 | 2016-11-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
富森美(002818)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 12.78 | 13.28 | 0.80 | 6.41 | 79161.58 | 10313.11 | 2.65 |
| 2024-09-27 | 12.40 | 12.48 | 0.15 | 1.22 | 36707.89 | 4579.68 | 1.23 |
| 2024-09-26 | 12.03 | 12.33 | 0.27 | 2.24 | 22304.11 | 2726.38 | 0.75 |
| 2024-09-25 | 12.10 | 12.06 | 0.06 | 0.50 | 34198.74 | 4166.01 | 1.15 |
| 2024-09-24 | 11.44 | 12.00 | 0.54 | 4.71 | 44962.10 | 5335.84 | 1.51 |
| 2024-09-23 | 11.60 | 11.46 | -0.15 | -1.29 | 13001.79 | 1491.52 | 0.44 |
| 2024-09-20 | 11.61 | 11.61 | 0.00 | 0.00 | 14904.10 | 1723.42 | 0.50 |
| 2024-09-19 | 11.39 | 11.61 | 0.25 | 2.20 | 22061.12 | 2544.33 | 0.74 |
| 2024-09-18 | 11.12 | 11.36 | 0.24 | 2.16 | 19603.90 | 2204.88 | 0.66 |
| 2024-09-13 | 11.30 | 11.12 | -0.18 | -1.59 | 13732.10 | 1541.33 | 0.46 |
| 2024-09-12 | 11.22 | 11.30 | 0.08 | 0.71 | 13200.10 | 1488.50 | 0.44 |
| 2024-09-11 | 11.20 | 11.22 | 0.00 | 0.00 | 13468.00 | 1509.45 | 0.45 |
| 2024-09-10 | 11.22 | 11.22 | 0.02 | 0.18 | 13635.83 | 1525.84 | 0.46 |
| 2024-09-09 | 11.05 | 11.20 | 0.10 | 0.90 | 16580.40 | 1849.99 | 0.56 |
| 2024-09-06 | 11.24 | 11.10 | -0.12 | -1.07 | 13893.91 | 1552.05 | 0.47 |
| 2024-09-05 | 11.21 | 11.22 | 0.03 | 0.27 | 11097.00 | 1244.19 | 0.37 |
| 2024-09-04 | 11.24 | 11.19 | -0.06 | -0.53 | 17227.10 | 1935.41 | 0.58 |
| 2024-09-03 | 10.84 | 11.25 | 0.36 | 3.31 | 26932.13 | 3001.78 | 0.90 |
| 2024-09-02 | 10.80 | 10.89 | 0.09 | 0.83 | 25705.70 | 2795.40 | 0.86 |
| 2024-08-30 | 10.81 | 10.80 | 0.17 | 1.60 | 44741.90 | 4826.54 | 1.50 |
| 2024-08-29 | 10.60 | 10.63 | 0.02 | 0.19 | 20380.03 | 2157.78 | 0.68 |
| 2024-08-28 | 10.73 | 10.61 | -0.07 | -0.66 | 18350.37 | 1953.86 | 0.62 |
| 2024-08-27 | 10.80 | 10.68 | -0.16 | -1.48 | 16244.03 | 1741.43 | 0.54 |
| 2024-08-26 | 10.91 | 10.84 | -0.12 | -1.10 | 20987.50 | 2266.25 | 0.70 |
| 2024-08-23 | 10.99 | 10.96 | -0.02 | -0.18 | 17028.47 | 1864.38 | 0.57 |
| 2024-08-22 | 11.14 | 10.98 | -0.14 | -1.26 | 12842.96 | 1422.85 | 0.43 |
| 2024-08-21 | 11.15 | 11.12 | -0.01 | -0.09 | 8821.90 | 982.02 | 0.30 |
| 2024-08-20 | 11.29 | 11.13 | -0.16 | -1.42 | 14532.00 | 1630.96 | 0.49 |
| 2024-08-19 | 11.22 | 11.29 | 0.02 | 0.18 | 11332.27 | 1277.20 | 0.38 |
| 2024-08-16 | 11.33 | 11.27 | -0.04 | -0.35 | 9954.23 | 1126.22 | 0.33 |
| 2024-08-15 | 11.26 | 11.31 | 0.01 | 0.09 | 11335.05 | 1283.91 | 0.38 |
| 2024-08-14 | 11.35 | 11.30 | -0.09 | -0.79 | 11037.40 | 1249.83 | 0.37 |
| 2024-08-13 | 11.41 | 11.39 | -0.06 | -0.52 | 14038.60 | 1604.55 | 0.47 |
| 2024-08-12 | 11.36 | 11.45 | 0.08 | 0.70 | 10161.40 | 1160.20 | 0.34 |
| 2024-08-09 | 11.44 | 11.37 | -0.07 | -0.61 | 14130.00 | 1620.15 | 0.47 |
| 2024-08-08 | 11.35 | 11.44 | 0.15 | 1.33 | 14108.00 | 1606.45 | 0.47 |
| 2024-08-07 | 11.36 | 11.29 | -0.05 | -0.44 | 12960.82 | 1463.15 | 0.43 |
| 2024-08-06 | 11.31 | 11.34 | 0.09 | 0.80 | 15775.15 | 1783.29 | 0.53 |
| 2024-08-05 | 11.30 | 11.25 | -0.09 | -0.79 | 22029.40 | 2503.95 | 0.74 |
| 2024-08-02 | 11.30 | 11.34 | 0.04 | 0.35 | 14559.60 | 1651.45 | 0.49 |
| 2024-08-01 | 11.57 | 11.30 | -0.29 | -2.50 | 26873.90 | 3059.05 | 0.90 |
| 2024-07-31 | 11.19 | 11.59 | 0.40 | 3.58 | 29292.50 | 3359.18 | 0.98 |
| 2024-07-30 | 11.22 | 11.19 | -0.03 | -0.27 | 12435.50 | 1385.35 | 0.42 |
| 2024-07-29 | 11.34 | 11.22 | -0.10 | -0.88 | 19318.90 | 2175.34 | 0.65 |
| 2024-07-26 | 11.22 | 11.32 | 0.10 | 0.89 | 24673.40 | 2774.61 | 0.83 |
| 2024-07-25 | 11.41 | 11.22 | -0.20 | -1.75 | 42405.13 | 4805.25 | 1.42 |
| 2024-07-24 | 11.78 | 11.42 | -0.35 | -2.97 | 23076.70 | 2661.15 | 0.77 |
| 2024-07-23 | 11.91 | 11.77 | -0.15 | -1.26 | 11593.20 | 1374.34 | 0.39 |
| 2024-07-22 | 11.90 | 11.92 | 0.01 | 0.08 | 9598.50 | 1139.15 | 0.32 |
| 2024-07-19 | 11.90 | 11.91 | 0.00 | 0.00 | 12293.70 | 1461.78 | 0.41 |
| 2024-07-18 | 11.76 | 11.91 | 0.08 | 0.68 | 13458.06 | 1593.33 | 0.45 |
| 2024-07-17 | 11.63 | 11.83 | 0.18 | 1.55 | 14869.66 | 1749.20 | 0.50 |
| 2024-07-16 | 11.95 | 11.65 | -0.30 | -2.51 | 19114.76 | 2246.05 | 0.64 |
| 2024-07-15 | 12.06 | 11.95 | -0.08 | -0.67 | 8996.70 | 1076.45 | 0.30 |
| 2024-07-12 | 12.09 | 12.03 | -0.04 | -0.33 | 12308.40 | 1483.44 | 0.41 |
| 2024-07-11 | 11.97 | 12.07 | 0.23 | 1.94 | 18181.66 | 2186.80 | 0.61 |
| 2024-07-10 | 11.96 | 11.84 | -0.12 | -1.00 | 14240.06 | 1696.73 | 0.48 |
| 2024-07-09 | 11.88 | 11.96 | 0.14 | 1.18 | 22224.21 | 2638.37 | 0.75 |
| 2024-07-08 | 12.12 | 11.82 | -0.30 | -2.48 | 15148.40 | 1799.46 | 0.51 |
| 2024-07-05 | 11.82 | 12.12 | 0.27 | 2.28 | 17104.60 | 2053.26 | 0.57 |
| 2024-07-04 | 12.00 | 11.85 | -0.19 | -1.58 | 18875.20 | 2253.79 | 0.63 |
| 2024-07-03 | 11.97 | 12.04 | 0.06 | 0.50 | 25236.69 | 3048.52 | 0.85 |
| 2024-07-02 | 12.38 | 11.98 | -0.45 | -3.62 | 44668.20 | 5394.42 | 1.50 |
| 2024-07-01 | 12.25 | 12.43 | 0.17 | 1.39 | 16335.60 | 2020.24 | 0.55 |
| 2024-06-28 | 12.39 | 12.26 | -0.14 | -1.13 | 18473.21 | 2287.09 | 0.62 |
| 2024-06-27 | 12.50 | 12.40 | -0.11 | -0.88 | 15227.19 | 1896.91 | 0.51 |
| 2024-06-26 | 12.35 | 12.51 | 0.16 | 1.30 | 12575.80 | 1561.53 | 0.42 |
| 2024-06-25 | 12.17 | 12.35 | 0.23 | 1.90 | 17565.77 | 2161.73 | 0.59 |
| 2024-06-24 | 12.43 | 12.12 | -0.33 | -2.65 | 29942.35 | 3646.23 | 1.00 |
| 2024-06-21 | 12.39 | 12.45 | 0.04 | 0.32 | 10919.57 | 1359.70 | 0.37 |
| 2024-06-20 | 12.58 | 12.41 | -0.19 | -1.51 | 17306.22 | 2155.80 | 0.58 |
| 2024-06-19 | 12.80 | 12.60 | -0.13 | -1.02 | 12033.76 | 1524.89 | 0.40 |
| 2024-06-18 | 12.79 | 12.73 | -0.09 | -0.70 | 14110.36 | 1801.23 | 0.47 |
| 2024-06-17 | 12.95 | 12.82 | -0.20 | -1.54 | 19313.87 | 2490.91 | 0.65 |
| 2024-06-14 | 13.08 | 13.02 | -0.01 | -0.08 | 17094.66 | 2215.45 | 0.57 |
| 2024-06-13 | 13.24 | 13.03 | -0.21 | -1.59 | 16439.79 | 2151.49 | 0.55 |
| 2024-06-12 | 13.16 | 13.24 | -0.05 | -0.38 | 16688.30 | 2207.53 | 0.56 |
| 2024-06-11 | 13.10 | 13.29 | 0.09 | 0.68 | 20893.60 | 2761.21 | 0.70 |
| 2024-06-07 | 13.00 | 13.20 | 0.26 | 2.01 | 25838.20 | 3377.44 | 0.87 |
| 2024-06-06 | 12.97 | 12.94 | 0.01 | 0.08 | 46211.40 | 5971.39 | 1.55 |
| 2024-06-05 | 13.32 | 12.93 | -0.42 | -3.15 | 29978.40 | 3922.82 | 1.01 |
| 2024-06-04 | 13.23 | 13.35 | 0.15 | 1.14 | 27354.70 | 3627.95 | 0.92 |
| 2024-06-03 | 13.41 | 13.20 | -0.28 | -2.08 | 24080.00 | 3190.68 | 0.81 |
| 2024-05-31 | 13.29 | 13.48 | 0.19 | 1.43 | 17593.68 | 2362.97 | 0.59 |
| 2024-05-30 | 13.39 | 13.29 | -0.06 | -0.45 | 14783.70 | 1973.24 | 0.50 |
| 2024-05-29 | 13.42 | 13.35 | -0.03 | -0.22 | 14189.70 | 1903.32 | 0.48 |
| 2024-05-28 | 13.43 | 13.38 | -0.14 | -1.04 | 13790.50 | 1851.06 | 0.46 |
| 2024-05-27 | 13.48 | 13.52 | 0.04 | 0.30 | 17622.79 | 2373.65 | 0.59 |
| 2024-05-24 | 13.60 | 13.48 | -0.11 | -0.81 | 23952.40 | 3255.41 | 0.80 |
| 2024-05-23 | 13.88 | 13.59 | -0.35 | -2.51 | 35510.00 | 4867.83 | 1.19 |
| 2024-05-22 | 14.18 | 13.94 | -0.26 | -1.83 | 29857.70 | 4176.18 | 1.00 |
| 2024-05-21 | 14.03 | 14.20 | 0.22 | 1.57 | 30320.80 | 4284.14 | 1.02 |
| 2024-05-20 | 14.05 | 13.98 | -0.10 | -0.71 | 22088.90 | 3097.68 | 0.74 |
| 2024-05-17 | 14.07 | 14.08 | 0.02 | 0.14 | 21517.50 | 3017.49 | 0.72 |
| 2024-05-16 | 14.09 | 14.06 | -0.01 | -0.07 | 24428.10 | 3430.60 | 0.82 |
| 2024-05-15 | 13.77 | 14.07 | 0.32 | 2.33 | 29778.50 | 4175.33 | 1.00 |
| 2024-05-14 | 13.73 | 13.75 | 0.02 | 0.15 | 38241.97 | 5234.58 | 1.28 |
| 2024-05-13 | 14.53 | 14.41 | -0.08 | -0.55 | 34029.49 | 4915.79 | 1.14 |
| 2024-05-10 | 14.37 | 14.49 | 0.12 | 0.84 | 24909.10 | 3590.97 | 0.84 |
| 2024-05-09 | 14.49 | 14.37 | -0.15 | -1.03 | 21610.60 | 3116.09 | 0.72 |
日K线
周K线
月K线
