*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.07 | 5.19 | 5.07 | 5.19 | +1.96% | 0.81 | 1.94% |
| 2025-07-21 | 5.03 | 5.11 | 5.00 | 5.09 | +1.39% | 0.62 | 1.49% |
| 2025-07-18 | 5.04 | 5.04 | 4.99 | 5.02 | -0.20% | 0.24 | 0.59% |
| 2025-07-17 | 5.04 | 5.06 | 4.98 | 5.03 | +0.40% | 0.37 | 0.89% |
| 2025-07-16 | 4.96 | 5.03 | 4.95 | 5.01 | +1.01% | 0.36 | 0.89% |
| 2025-07-15 | 5.07 | 5.08 | 4.93 | 4.96 | -2.17% | 0.54 | 1.32% |
| 2025-07-14 | 5.05 | 5.09 | 5.02 | 5.07 | +0.40% | 0.41 | 1.00% |
| 2025-07-11 | 5.07 | 5.09 | 5.01 | 5.05 | -0.39% | 0.48 | 1.17% |
| 2025-07-10 | 5.03 | 5.12 | 5.00 | 5.07 | +1.60% | 0.68 | 1.65% |
| 2025-07-09 | 5.01 | 5.03 | 4.97 | 4.99 | -0.40% | 0.34 | 0.84% |
| 2025-07-08 | 5.00 | 5.01 | 4.96 | 5.01 | +0.60% | 0.48 | 1.16% |
| 2025-07-07 | 4.94 | 4.98 | 4.91 | 4.98 | +0.81% | 0.34 | 0.83% |
| 2025-07-04 | 4.97 | 4.97 | 4.91 | 4.94 | -0.60% | 0.32 | 0.79% |
| 2025-07-03 | 4.94 | 4.99 | 4.94 | 4.97 | +0.61% | 0.42 | 1.02% |
| 2025-07-02 | 4.90 | 4.95 | 4.87 | 4.94 | +0.82% | 0.38 | 0.95% |
| 2025-07-01 | 4.92 | 4.93 | 4.87 | 4.90 | -0.41% | 0.30 | 0.76% |
| 2025-06-30 | 4.94 | 4.94 | 4.90 | 4.92 | 0.00% | 0.36 | 0.88% |
| 2025-06-27 | 4.90 | 5.00 | 4.89 | 4.92 | +0.20% | 0.48 | 1.20% |
| 2025-06-26 | 4.98 | 4.99 | 4.90 | 4.91 | -1.41% | 0.49 | 1.23% |
| 2025-06-25 | 4.93 | 5.15 | 4.89 | 4.98 | +1.01% | 0.80 | 1.97% |