*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.41 | 5.48 | 5.37 | 5.40 | -0.55% | 0.34 | 0.77% |
| 2026-04-20 | 5.48 | 5.51 | 5.39 | 5.43 | -1.09% | 0.49 | 1.10% |
| 2026-04-17 | 5.55 | 5.56 | 5.45 | 5.49 | -0.90% | 0.42 | 0.95% |
| 2026-04-16 | 5.59 | 5.59 | 5.51 | 5.54 | -0.36% | 0.33 | 0.72% |
| 2026-04-15 | 5.65 | 5.66 | 5.54 | 5.56 | -1.42% | 0.38 | 0.83% |
| 2026-04-14 | 5.61 | 5.65 | 5.51 | 5.64 | +0.53% | 0.40 | 0.87% |
| 2026-04-13 | 5.52 | 5.61 | 5.50 | 5.61 | +1.63% | 0.52 | 1.14% |
| 2026-04-10 | 5.54 | 5.59 | 5.50 | 5.52 | -0.18% | 0.35 | 0.76% |
| 2026-04-09 | 5.58 | 5.62 | 5.48 | 5.53 | -1.43% | 0.46 | 1.01% |
| 2026-04-08 | 5.70 | 5.70 | 5.57 | 5.61 | 0.00% | 0.54 | 1.18% |
| 2026-04-07 | 5.40 | 5.64 | 5.40 | 5.61 | +2.37% | 0.52 | 1.14% |
| 2026-04-03 | 5.70 | 5.73 | 5.47 | 5.48 | -3.35% | 0.56 | 1.23% |
| 2026-04-02 | 5.64 | 5.74 | 5.63 | 5.67 | 0.00% | 0.59 | 1.27% |
| 2026-04-01 | 5.71 | 5.79 | 5.62 | 5.67 | -1.73% | 0.74 | 1.59% |
| 2026-03-31 | 5.80 | 6.00 | 5.75 | 5.77 | -0.69% | 0.87 | 1.82% |
| 2026-03-30 | 5.55 | 5.81 | 5.54 | 5.81 | +3.01% | 0.94 | 2.00% |
| 2026-03-27 | 5.50 | 5.66 | 5.48 | 5.64 | +2.17% | 0.53 | 1.15% |
| 2026-03-26 | 5.53 | 5.64 | 5.50 | 5.52 | -0.90% | 0.55 | 1.21% |
| 2026-03-25 | 5.38 | 5.58 | 5.36 | 5.57 | +4.11% | 0.73 | 1.61% |
| 2026-03-24 | 5.16 | 5.36 | 5.07 | 5.35 | +4.90% | 0.66 | 1.54% |