*ST福成 sh.600965
3.39
-1.74%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.36 | 3.60 | 3.36 | 3.39 | -1.74% | 0.76 | 2.69% |
| 2026-05-21 | 3.36 | 3.58 | 3.32 | 3.45 | +1.17% | 1.10 | 3.85% |
| 2026-05-20 | 3.51 | 3.51 | 3.26 | 3.41 | +2.10% | 1.22 | 4.38% |
| 2026-05-19 | 3.34 | 3.34 | 3.33 | 3.34 | +5.03% | 0.26 | 0.96% |
| 2026-05-18 | 2.98 | 3.18 | 2.98 | 3.18 | +4.95% | 0.96 | 3.72% |
| 2026-05-15 | 2.96 | 3.15 | 2.96 | 3.03 | -0.98% | 0.66 | 2.65% |
| 2026-05-14 | 3.29 | 3.34 | 3.06 | 3.06 | -4.97% | 1.34 | 5.18% |
| 2026-05-13 | 3.10 | 3.22 | 3.05 | 3.22 | +4.89% | 0.76 | 2.97% |
| 2026-05-12 | 3.04 | 3.10 | 2.98 | 3.07 | -2.23% | 1.54 | 6.17% |
| 2026-05-11 | 3.11 | 3.20 | 3.11 | 3.14 | -3.98% | 2.54 | 9.95% |
| 2026-05-08 | 3.27 | 3.27 | 3.27 | 3.27 | -4.94% | 0.03 | 0.10% |
| 2026-05-07 | 3.44 | 3.44 | 3.44 | 3.44 | -4.97% | 0.01 | 0.04% |
| 2026-05-06 | 3.62 | 3.62 | 3.62 | 3.62 | -4.99% | 0.06 | 0.19% |
| 2026-04-30 | 3.81 | 3.81 | 3.81 | 3.81 | nan% | nan | nan% |
| 2026-04-29 | 3.81 | 3.81 | 3.81 | 3.81 | -9.93% | 0.26 | 0.83% |
| 2026-04-28 | 4.23 | 4.23 | 4.23 | 4.23 | -10.00% | 0.05 | 0.13% |
| 2026-04-27 | 4.70 | 4.70 | 4.70 | 4.70 | -9.96% | 0.07 | 0.19% |
| 2026-04-24 | 5.25 | 5.31 | 5.16 | 5.22 | -1.14% | 0.38 | 0.89% |
| 2026-04-23 | 5.22 | 5.35 | 5.18 | 5.28 | +0.38% | 0.47 | 1.09% |
| 2026-04-22 | 5.38 | 5.41 | 5.21 | 5.26 | -2.59% | 0.47 | 1.09% |