*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.02 | 5.09 | 5.00 | 5.05 | +0.60% | 0.48 | 1.15% |
| 2025-10-21 | 4.94 | 5.03 | 4.90 | 5.02 | +1.83% | 0.45 | 1.11% |
| 2025-10-20 | 4.94 | 4.95 | 4.87 | 4.93 | -0.20% | 0.34 | 0.84% |
| 2025-10-17 | 4.94 | 4.99 | 4.92 | 4.94 | +0.41% | 0.45 | 1.11% |
| 2025-10-16 | 4.99 | 4.99 | 4.90 | 4.92 | -1.40% | 0.29 | 0.71% |
| 2025-10-15 | 4.94 | 4.99 | 4.90 | 4.99 | +1.42% | 0.44 | 1.07% |
| 2025-10-14 | 4.90 | 4.94 | 4.88 | 4.92 | +0.20% | 0.39 | 0.96% |
| 2025-10-13 | 4.91 | 4.97 | 4.87 | 4.91 | 0.00% | 0.55 | 1.36% |
| 2025-10-10 | 4.87 | 4.94 | 4.83 | 4.91 | +0.82% | 0.42 | 1.04% |
| 2025-10-09 | 4.81 | 4.87 | 4.77 | 4.87 | +1.25% | 0.33 | 0.83% |
| 2025-09-30 | 4.83 | 4.84 | 4.80 | 4.81 | -0.41% | 0.22 | 0.55% |
| 2025-09-29 | 4.83 | 4.84 | 4.72 | 4.83 | 0.00% | 0.31 | 0.80% |
| 2025-09-26 | 4.80 | 4.88 | 4.78 | 4.83 | +0.42% | 0.42 | 1.05% |
| 2025-09-25 | 4.90 | 4.90 | 4.80 | 4.81 | -1.64% | 0.35 | 0.89% |
| 2025-09-24 | 4.87 | 4.93 | 4.83 | 4.89 | 0.00% | 0.46 | 1.14% |
| 2025-09-23 | 4.94 | 4.95 | 4.76 | 4.89 | -0.81% | 0.59 | 1.49% |
| 2025-09-22 | 5.02 | 5.05 | 4.91 | 4.93 | -2.38% | 0.49 | 1.21% |
| 2025-09-19 | 5.10 | 5.14 | 5.02 | 5.05 | -0.98% | 0.54 | 1.30% |
| 2025-09-18 | 5.24 | 5.25 | 5.06 | 5.10 | -3.04% | 0.80 | 1.89% |
| 2025-09-17 | 5.33 | 5.37 | 5.24 | 5.26 | -1.50% | 0.63 | 1.45% |