*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.84 | 4.98 | 4.82 | 4.93 | +2.07% | 0.44 | 1.09% |
| 2025-06-23 | 4.75 | 4.85 | 4.70 | 4.83 | +1.68% | 0.31 | 0.79% |
| 2025-06-20 | 4.77 | 4.82 | 4.75 | 4.75 | -0.63% | 0.30 | 0.77% |
| 2025-06-19 | 4.87 | 4.92 | 4.76 | 4.78 | -2.25% | 0.49 | 1.24% |
| 2025-06-18 | 4.98 | 4.99 | 4.89 | 4.89 | -2.20% | 0.49 | 1.22% |
| 2025-06-17 | 5.02 | 5.08 | 4.98 | 5.00 | -0.20% | 0.37 | 0.90% |
| 2025-06-16 | 4.99 | 5.03 | 4.97 | 5.01 | +0.20% | 0.36 | 0.87% |
| 2025-06-13 | 5.08 | 5.09 | 4.97 | 5.00 | -1.96% | 0.79 | 1.94% |
| 2025-06-12 | 5.19 | 5.19 | 5.05 | 5.10 | -1.92% | 0.79 | 1.90% |
| 2025-06-11 | 5.10 | 5.24 | 5.07 | 5.20 | +1.36% | 0.87 | 2.05% |
| 2025-06-10 | 5.12 | 5.17 | 5.02 | 5.13 | -0.19% | 0.62 | 1.48% |
| 2025-06-09 | 5.07 | 5.14 | 5.06 | 5.14 | +1.18% | 0.51 | 1.22% |
| 2025-06-06 | 5.06 | 5.09 | 5.03 | 5.08 | +0.20% | 0.33 | 0.80% |
| 2025-06-05 | 5.15 | 5.17 | 5.05 | 5.07 | -1.55% | 0.56 | 1.34% |
| 2025-06-04 | 5.13 | 5.16 | 5.05 | 5.15 | +0.39% | 0.56 | 1.33% |
| 2025-06-03 | 5.05 | 5.14 | 4.99 | 5.13 | +1.58% | 0.65 | 1.56% |
| 2025-05-30 | 5.10 | 5.16 | 5.04 | 5.05 | -0.98% | 0.69 | 1.66% |
| 2025-05-29 | 5.07 | 5.11 | 5.01 | 5.10 | +0.39% | 0.39 | 0.94% |
| 2025-05-28 | 5.14 | 5.14 | 5.04 | 5.08 | -1.17% | 0.42 | 1.00% |
| 2025-05-27 | 5.05 | 5.22 | 5.05 | 5.14 | +1.38% | 0.55 | 1.31% |