*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.31 | 5.34 | 5.24 | 5.34 | +0.38% | 0.80 | 1.84% |
| 2025-09-15 | 5.39 | 5.47 | 5.27 | 5.32 | +0.57% | 0.98 | 2.24% |
| 2025-09-12 | 5.28 | 5.32 | 5.25 | 5.29 | -0.19% | 0.54 | 1.26% |
| 2025-09-11 | 5.23 | 5.30 | 5.20 | 5.30 | +1.15% | 0.79 | 1.84% |
| 2025-09-10 | 5.16 | 5.25 | 5.14 | 5.24 | +1.35% | 0.55 | 1.29% |
| 2025-09-09 | 5.22 | 5.25 | 5.15 | 5.17 | -0.96% | 0.49 | 1.16% |
| 2025-09-08 | 5.18 | 5.29 | 5.16 | 5.22 | +1.16% | 0.79 | 1.84% |
| 2025-09-05 | 5.20 | 5.20 | 5.05 | 5.16 | -0.96% | 0.71 | 1.70% |
| 2025-09-04 | 5.10 | 5.24 | 5.05 | 5.21 | +2.76% | 0.76 | 1.79% |
| 2025-09-03 | 5.25 | 5.26 | 5.07 | 5.07 | -3.43% | 0.63 | 1.49% |
| 2025-09-02 | 5.20 | 5.26 | 5.13 | 5.25 | +1.55% | 0.65 | 1.52% |
| 2025-09-01 | 5.21 | 5.24 | 5.15 | 5.17 | -0.58% | 0.54 | 1.26% |
| 2025-08-29 | 5.22 | 5.28 | 5.19 | 5.20 | 0.00% | 0.46 | 1.08% |
| 2025-08-28 | 5.27 | 5.35 | 5.08 | 5.20 | -1.89% | 0.79 | 1.85% |
| 2025-08-27 | 5.36 | 5.38 | 5.28 | 5.30 | -0.93% | 0.87 | 2.00% |
| 2025-08-26 | 5.27 | 5.42 | 5.25 | 5.35 | +1.52% | 0.92 | 2.11% |
| 2025-08-25 | 5.26 | 5.28 | 5.20 | 5.27 | +0.76% | 0.69 | 1.60% |
| 2025-08-22 | 5.28 | 5.29 | 5.16 | 5.23 | -0.95% | 0.60 | 1.40% |
| 2025-08-21 | 5.26 | 5.29 | 5.21 | 5.28 | +0.57% | 0.63 | 1.47% |
| 2025-08-20 | 5.16 | 5.26 | 5.13 | 5.25 | +1.55% | 0.69 | 1.63% |