*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.87 | 5.90 | 5.75 | 5.77 | -0.69% | 0.76 | 1.59% |
| 2026-02-12 | 6.08 | 6.08 | 5.79 | 5.81 | -3.81% | 1.14 | 2.36% |
| 2026-02-11 | 6.15 | 6.17 | 6.03 | 6.04 | -2.42% | 0.75 | 1.51% |
| 2026-02-10 | 6.32 | 6.33 | 6.16 | 6.19 | -2.06% | 0.86 | 1.69% |
| 2026-02-09 | 6.26 | 6.34 | 6.18 | 6.32 | +1.61% | 0.81 | 1.57% |
| 2026-02-06 | 6.12 | 6.34 | 6.12 | 6.22 | +0.81% | 1.10 | 2.15% |
| 2026-02-05 | 6.25 | 6.32 | 6.16 | 6.17 | -1.75% | 0.89 | 1.76% |
| 2026-02-04 | 6.40 | 6.43 | 6.25 | 6.28 | -1.88% | 1.23 | 2.38% |
| 2026-02-03 | 6.34 | 6.44 | 6.22 | 6.40 | +1.43% | 1.50 | 2.88% |
| 2026-02-02 | 6.52 | 6.58 | 6.31 | 6.31 | -1.25% | 1.49 | 2.84% |
| 2026-01-30 | 6.44 | 6.50 | 6.30 | 6.39 | -1.08% | 1.61 | 3.06% |
| 2026-01-29 | 6.08 | 6.66 | 6.05 | 6.46 | +5.38% | 2.23 | 4.24% |
| 2026-01-28 | 6.07 | 6.16 | 6.02 | 6.13 | +0.99% | 0.85 | 1.71% |
| 2026-01-27 | 6.37 | 6.37 | 5.98 | 6.07 | -5.01% | 1.45 | 2.91% |
| 2026-01-26 | 6.38 | 6.41 | 6.26 | 6.39 | -0.31% | 1.21 | 2.33% |
| 2026-01-23 | 6.25 | 6.57 | 6.24 | 6.41 | +2.40% | 1.69 | 3.20% |
| 2026-01-22 | 6.14 | 6.30 | 6.10 | 6.26 | +1.95% | 1.07 | 2.11% |
| 2026-01-21 | 6.27 | 6.29 | 6.08 | 6.14 | -3.00% | 1.29 | 2.57% |
| 2026-01-20 | 6.31 | 6.49 | 6.23 | 6.33 | 0.00% | 1.76 | 3.39% |
| 2026-01-19 | 6.00 | 6.52 | 5.97 | 6.33 | +6.21% | 2.46 | 4.79% |