*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.78 | 6.12 | 5.70 | 5.86 | +1.56% | 1.88 | 3.93% |
| 2025-11-18 | 5.86 | 5.88 | 5.64 | 5.77 | -2.04% | 1.00 | 2.12% |
| 2025-11-17 | 5.80 | 6.00 | 5.76 | 5.89 | +2.43% | 1.23 | 2.57% |
| 2025-11-14 | 5.81 | 6.07 | 5.75 | 5.75 | -0.17% | 1.26 | 2.64% |
| 2025-11-13 | 5.71 | 5.80 | 5.61 | 5.76 | +1.05% | 1.14 | 2.43% |
| 2025-11-12 | 5.86 | 5.89 | 5.67 | 5.70 | -2.73% | 2.20 | 4.70% |
| 2025-11-11 | 5.43 | 5.97 | 5.39 | 5.86 | +7.92% | 2.55 | 5.42% |
| 2025-11-10 | 5.37 | 5.44 | 5.32 | 5.43 | +2.26% | 0.78 | 1.77% |
| 2025-11-07 | 5.29 | 5.36 | 5.25 | 5.31 | +0.19% | 0.44 | 1.00% |
| 2025-11-06 | 5.28 | 5.32 | 5.25 | 5.30 | -0.38% | 0.50 | 1.16% |
| 2025-11-05 | 5.24 | 5.33 | 5.21 | 5.32 | +1.53% | 0.77 | 1.77% |
| 2025-11-04 | 5.14 | 5.28 | 5.10 | 5.24 | +2.34% | 0.82 | 1.93% |
| 2025-11-03 | 5.10 | 5.14 | 5.08 | 5.12 | +0.59% | 0.33 | 0.80% |
| 2025-10-31 | 5.06 | 5.10 | 5.05 | 5.09 | +0.39% | 0.34 | 0.81% |
| 2025-10-30 | 5.08 | 5.11 | 5.05 | 5.07 | -0.20% | 0.29 | 0.69% |
| 2025-10-29 | 5.11 | 5.13 | 5.04 | 5.08 | -1.17% | 0.42 | 1.02% |
| 2025-10-28 | 5.07 | 5.22 | 5.07 | 5.14 | +1.78% | 0.66 | 1.57% |
| 2025-10-27 | 5.08 | 5.11 | 5.00 | 5.05 | 0.00% | 0.39 | 0.93% |
| 2025-10-24 | 5.10 | 5.12 | 5.04 | 5.05 | -0.98% | 0.38 | 0.92% |
| 2025-10-23 | 5.05 | 5.10 | 5.03 | 5.10 | +0.99% | 0.41 | 0.98% |