*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.15 | 6.18 | 5.94 | 5.96 | -2.77% | 1.26 | 2.55% |
| 2026-01-15 | 6.26 | 6.32 | 6.10 | 6.13 | -2.54% | 1.31 | 2.59% |
| 2026-01-14 | 6.41 | 6.55 | 6.18 | 6.29 | -1.10% | 1.93 | 3.72% |
| 2026-01-13 | 6.70 | 6.70 | 6.34 | 6.36 | +0.16% | 3.58 | 6.76% |
| 2026-01-12 | 5.82 | 6.35 | 5.80 | 6.35 | +10.05% | 2.27 | 4.52% |
| 2026-01-09 | 5.85 | 5.86 | 5.70 | 5.77 | -1.70% | 1.22 | 2.58% |
| 2026-01-08 | 5.83 | 5.90 | 5.68 | 5.87 | +1.21% | 1.43 | 3.01% |
| 2026-01-07 | 5.99 | 6.04 | 5.78 | 5.80 | -3.49% | 1.34 | 2.80% |
| 2026-01-06 | 6.07 | 6.22 | 5.96 | 6.01 | +1.52% | 1.71 | 3.44% |
| 2026-01-05 | 6.08 | 6.28 | 5.91 | 5.92 | -0.50% | 2.11 | 4.24% |
| 2025-12-31 | 6.09 | 6.11 | 5.89 | 5.95 | -1.49% | 0.97 | 1.99% |
| 2025-12-30 | 6.07 | 6.12 | 5.91 | 6.04 | +0.83% | 1.27 | 2.58% |
| 2025-12-29 | 6.15 | 6.18 | 5.89 | 5.99 | -2.28% | 2.61 | 5.31% |
| 2025-12-26 | 5.73 | 6.30 | 5.71 | 6.13 | +6.98% | 3.80 | 7.55% |
| 2025-12-25 | 5.64 | 5.84 | 5.63 | 5.73 | +2.14% | 0.81 | 1.73% |
| 2025-12-24 | 5.75 | 5.78 | 5.57 | 5.61 | -2.60% | 0.66 | 1.43% |
| 2025-12-23 | 5.78 | 5.83 | 5.60 | 5.76 | -0.17% | 0.85 | 1.82% |
| 2025-12-22 | 5.78 | 5.84 | 5.69 | 5.77 | +1.23% | 0.83 | 1.76% |
| 2025-12-19 | 5.52 | 5.72 | 5.48 | 5.70 | +3.07% | 0.92 | 2.01% |
| 2025-12-18 | 5.43 | 5.64 | 5.42 | 5.53 | +1.84% | 0.88 | 1.93% |