福蓉科技 sh.603327
10.85
+4.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.50 | 10.88 | 10.44 | 10.85 | +4.33% | 2.99 | 2.68% |
| 2026-05-21 | 10.97 | 11.04 | 10.37 | 10.40 | -4.32% | 3.05 | 2.71% |
| 2026-05-20 | 10.86 | 11.04 | 10.75 | 10.87 | -1.18% | 2.21 | 1.94% |
| 2026-05-19 | 10.72 | 11.00 | 10.58 | 11.00 | +2.52% | 3.15 | 2.78% |
| 2026-05-18 | 10.56 | 10.73 | 10.32 | 10.73 | +1.13% | 2.49 | 2.25% |
| 2026-05-15 | 10.63 | 10.85 | 10.50 | 10.61 | -0.28% | 2.75 | 2.46% |
| 2026-05-14 | 10.89 | 10.91 | 10.64 | 10.64 | -2.83% | 2.64 | 2.35% |
| 2026-05-13 | 10.78 | 10.97 | 10.73 | 10.95 | +1.11% | 2.86 | 2.51% |
| 2026-05-12 | 10.90 | 11.15 | 10.76 | 10.83 | -0.91% | 3.18 | 2.79% |
| 2026-05-11 | 11.30 | 11.33 | 10.87 | 10.93 | -2.06% | 4.46 | 3.88% |
| 2026-05-08 | 11.03 | 11.26 | 10.86 | 11.16 | +1.09% | 4.51 | 3.88% |
| 2026-05-07 | 10.95 | 11.15 | 10.87 | 11.04 | +0.91% | 4.73 | 4.10% |
| 2026-05-06 | 10.89 | 10.99 | 10.77 | 10.94 | +1.30% | 4.48 | 3.93% |
| 2026-04-30 | 10.80 | 10.95 | 10.76 | 10.80 | -1.10% | 3.08 | 2.73% |
| 2026-04-29 | 10.75 | 11.16 | 10.69 | 10.92 | -0.27% | 4.83 | 4.25% |
| 2026-04-28 | 10.77 | 11.09 | 10.54 | 10.95 | +1.96% | 7.43 | 6.53% |
| 2026-04-27 | 10.33 | 10.97 | 10.33 | 10.74 | +6.87% | 6.60 | 5.91% |
| 2026-04-24 | 10.22 | 10.31 | 9.98 | 10.05 | -2.33% | 2.99 | 2.84% |
| 2026-04-23 | 10.50 | 10.70 | 10.23 | 10.29 | -2.28% | 3.29 | 3.03% |
| 2026-04-22 | 10.50 | 10.59 | 10.38 | 10.53 | -0.19% | 2.88 | 2.63% |