*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.51 | 5.51 | 5.31 | 5.43 | +0.93% | 0.79 | 1.78% |
| 2025-12-16 | 5.40 | 5.58 | 5.35 | 5.38 | -0.37% | 0.68 | 1.54% |
| 2025-12-15 | 5.32 | 5.45 | 5.25 | 5.40 | +1.50% | 0.76 | 1.73% |
| 2025-12-12 | 5.44 | 5.47 | 5.31 | 5.32 | -2.39% | 0.65 | 1.47% |
| 2025-12-11 | 5.54 | 5.59 | 5.40 | 5.45 | -2.50% | 0.69 | 1.56% |
| 2025-12-10 | 5.64 | 5.78 | 5.56 | 5.59 | -0.89% | 0.66 | 1.43% |
| 2025-12-09 | 5.66 | 5.70 | 5.52 | 5.64 | -0.35% | 0.72 | 1.57% |
| 2025-12-08 | 5.71 | 5.75 | 5.52 | 5.66 | -0.70% | 0.89 | 1.94% |
| 2025-12-05 | 5.77 | 5.80 | 5.62 | 5.70 | -0.18% | 0.95 | 2.03% |
| 2025-12-04 | 5.96 | 6.06 | 5.71 | 5.71 | -5.15% | 1.49 | 3.13% |
| 2025-12-03 | 5.96 | 6.13 | 5.91 | 6.02 | +1.86% | 1.58 | 3.22% |
| 2025-12-02 | 5.98 | 6.00 | 5.75 | 5.91 | +1.55% | 1.11 | 2.29% |
| 2025-12-01 | 5.84 | 5.86 | 5.77 | 5.82 | -0.85% | 0.68 | 1.44% |
| 2025-11-28 | 5.75 | 5.88 | 5.65 | 5.87 | +2.26% | 1.01 | 2.12% |
| 2025-11-27 | 5.93 | 5.99 | 5.73 | 5.74 | -3.20% | 1.34 | 2.81% |
| 2025-11-26 | 5.80 | 6.15 | 5.63 | 5.93 | +1.19% | 1.97 | 4.06% |
| 2025-11-25 | 5.81 | 5.91 | 5.59 | 5.86 | +2.63% | 1.71 | 3.61% |
| 2025-11-24 | 5.81 | 5.92 | 5.68 | 5.71 | -0.87% | 1.50 | 3.19% |
| 2025-11-21 | 5.70 | 5.95 | 5.65 | 5.76 | -4.95% | 2.81 | 5.92% |
| 2025-11-20 | 6.45 | 6.45 | 5.92 | 6.06 | +3.41% | 4.01 | 8.00% |