*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.35 | 5.37 | 5.03 | 5.10 | -8.44% | 0.94 | 2.21% |
| 2026-03-20 | 5.74 | 5.75 | 5.56 | 5.57 | -2.62% | 0.57 | 1.24% |
| 2026-03-19 | 5.77 | 5.79 | 5.69 | 5.72 | -1.72% | 0.55 | 1.17% |
| 2026-03-18 | 5.86 | 5.88 | 5.72 | 5.82 | -0.68% | 0.62 | 1.30% |
| 2026-03-17 | 6.05 | 6.07 | 5.85 | 5.86 | -3.14% | 0.87 | 1.79% |
| 2026-03-16 | 5.98 | 6.09 | 5.94 | 6.05 | +1.51% | 0.91 | 1.86% |
| 2026-03-13 | 6.09 | 6.20 | 5.94 | 5.96 | -1.16% | 1.19 | 2.39% |
| 2026-03-12 | 5.99 | 6.12 | 5.92 | 6.03 | +0.67% | 0.93 | 1.88% |
| 2026-03-11 | 6.00 | 6.18 | 5.96 | 5.99 | +1.01% | 1.26 | 2.55% |
| 2026-03-10 | 5.89 | 5.99 | 5.85 | 5.93 | +0.85% | 0.62 | 1.28% |
| 2026-03-09 | 5.96 | 6.06 | 5.83 | 5.88 | -1.51% | 0.81 | 1.68% |
| 2026-03-06 | 5.72 | 5.98 | 5.69 | 5.97 | +4.55% | 1.07 | 2.22% |
| 2026-03-05 | 5.82 | 5.89 | 5.68 | 5.71 | -1.72% | 0.72 | 1.53% |
| 2026-03-04 | 5.80 | 5.94 | 5.70 | 5.81 | -0.51% | 0.89 | 1.86% |
| 2026-03-03 | 5.99 | 6.07 | 5.80 | 5.84 | -2.67% | 0.97 | 2.01% |
| 2026-03-02 | 6.08 | 6.11 | 5.94 | 6.00 | -1.64% | 0.85 | 1.74% |
| 2026-02-27 | 6.00 | 6.15 | 5.96 | 6.10 | +1.50% | 0.77 | 1.54% |
| 2026-02-26 | 6.01 | 6.09 | 5.96 | 6.01 | +0.33% | 0.67 | 1.37% |
| 2026-02-25 | 5.94 | 6.09 | 5.91 | 5.99 | +0.84% | 0.89 | 1.81% |
| 2026-02-24 | 5.82 | 5.95 | 5.82 | 5.94 | +2.95% | 0.75 | 1.54% |