*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.14 | 5.18 | 5.12 | 5.17 | +0.78% | 0.56 | 1.34% |
| 2025-08-18 | 5.13 | 5.20 | 5.10 | 5.13 | +0.20% | 0.64 | 1.52% |
| 2025-08-15 | 5.10 | 5.13 | 5.07 | 5.12 | +0.59% | 0.47 | 1.13% |
| 2025-08-14 | 5.18 | 5.21 | 5.09 | 5.09 | -1.55% | 0.70 | 1.67% |
| 2025-08-13 | 5.19 | 5.23 | 5.12 | 5.17 | -0.19% | 0.58 | 1.36% |
| 2025-08-12 | 5.26 | 5.29 | 5.17 | 5.18 | -1.52% | 0.56 | 1.32% |
| 2025-08-11 | 5.27 | 5.30 | 5.23 | 5.26 | +0.19% | 0.60 | 1.40% |
| 2025-08-08 | 5.27 | 5.32 | 5.20 | 5.25 | -0.76% | 0.39 | 0.91% |
| 2025-08-07 | 5.27 | 5.32 | 5.24 | 5.29 | +0.57% | 0.54 | 1.26% |
| 2025-08-06 | 5.22 | 5.26 | 5.17 | 5.26 | +0.57% | 0.46 | 1.07% |
| 2025-08-05 | 5.18 | 5.25 | 5.18 | 5.23 | +0.58% | 0.38 | 0.88% |
| 2025-08-04 | 5.21 | 5.25 | 5.16 | 5.20 | -0.38% | 0.34 | 0.80% |
| 2025-08-01 | 5.20 | 5.26 | 5.18 | 5.22 | +0.38% | 0.36 | 0.83% |
| 2025-07-31 | 5.28 | 5.28 | 5.20 | 5.20 | -1.14% | 0.46 | 1.08% |
| 2025-07-30 | 5.18 | 5.27 | 5.15 | 5.26 | +0.77% | 0.62 | 1.44% |
| 2025-07-29 | 5.40 | 5.44 | 5.17 | 5.22 | -2.06% | 1.04 | 2.42% |
| 2025-07-28 | 5.26 | 5.35 | 5.23 | 5.33 | +2.30% | 0.97 | 2.24% |
| 2025-07-25 | 5.25 | 5.27 | 5.19 | 5.21 | -0.57% | 0.41 | 0.95% |
| 2025-07-24 | 5.21 | 5.24 | 5.15 | 5.24 | +0.77% | 0.68 | 1.59% |
| 2025-07-23 | 5.21 | 5.27 | 5.15 | 5.20 | +0.19% | 0.79 | 1.86% |