*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.00 | 5.09 | 4.96 | 5.07 | +1.40% | 0.42 | 1.02% |
| 2025-05-23 | 5.08 | 5.12 | 5.00 | 5.00 | -1.96% | 0.53 | 1.29% |
| 2025-05-22 | 5.17 | 5.22 | 5.06 | 5.10 | -1.92% | 0.57 | 1.35% |
| 2025-05-21 | 5.29 | 5.30 | 5.18 | 5.20 | -1.52% | 0.50 | 1.16% |
| 2025-05-20 | 5.21 | 5.30 | 5.19 | 5.28 | +1.73% | 0.74 | 1.73% |
| 2025-05-19 | 5.14 | 5.20 | 5.10 | 5.19 | +1.37% | 0.49 | 1.17% |
| 2025-05-16 | 5.06 | 5.14 | 5.01 | 5.12 | +0.79% | 0.59 | 1.42% |
| 2025-05-15 | 5.19 | 5.23 | 5.03 | 5.08 | -2.12% | 0.98 | 2.32% |
| 2025-05-14 | 5.20 | 5.21 | 5.15 | 5.19 | 0.00% | 0.47 | 1.12% |
| 2025-05-13 | 5.25 | 5.34 | 5.18 | 5.19 | -0.95% | 0.62 | 1.45% |
| 2025-05-12 | 5.29 | 5.30 | 5.18 | 5.24 | -0.95% | 0.63 | 1.47% |
| 2025-05-09 | 5.35 | 5.36 | 5.25 | 5.29 | -1.12% | 0.54 | 1.25% |
| 2025-05-08 | 5.26 | 5.39 | 5.18 | 5.35 | +1.71% | 1.03 | 2.37% |
| 2025-05-07 | 5.26 | 5.32 | 5.20 | 5.26 | +0.57% | 0.79 | 1.84% |
| 2025-05-06 | 5.12 | 5.29 | 5.12 | 5.23 | +2.75% | 1.08 | 2.53% |