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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.11 | 10.15 | 9.94 | 10.13 | +0.60% | 1.59 | 1.58% |
| 2025-08-18 | 9.98 | 10.16 | 9.93 | 10.07 | +1.21% | 1.65 | 1.65% |
| 2025-08-15 | 9.77 | 9.98 | 9.69 | 9.95 | +1.84% | 1.07 | 1.08% |
| 2025-08-14 | 10.00 | 10.04 | 9.73 | 9.77 | -2.30% | 1.24 | 1.26% |
| 2025-08-13 | 9.99 | 10.06 | 9.93 | 10.00 | +0.10% | 1.26 | 1.26% |
| 2025-08-12 | 10.06 | 10.17 | 9.95 | 9.99 | -1.38% | 1.70 | 1.70% |
| 2025-08-11 | 10.18 | 10.18 | 10.06 | 10.13 | -0.88% | 1.82 | 1.80% |
| 2025-08-08 | 10.01 | 10.48 | 9.97 | 10.22 | -0.20% | 3.08 | 3.04% |
| 2025-08-07 | 9.88 | 10.58 | 9.85 | 10.24 | +4.07% | 4.18 | 4.09% |
| 2025-08-06 | 9.70 | 10.15 | 9.70 | 9.84 | +1.65% | 2.05 | 2.08% |
| 2025-08-05 | 9.62 | 9.80 | 9.58 | 9.68 | +0.94% | 1.05 | 1.09% |
| 2025-08-04 | 9.43 | 9.64 | 9.37 | 9.59 | +0.95% | 0.61 | 0.64% |
| 2025-08-01 | 9.46 | 9.50 | 9.37 | 9.50 | +0.53% | 0.57 | 0.61% |
| 2025-07-31 | 9.54 | 9.65 | 9.36 | 9.45 | -1.46% | 0.80 | 0.84% |
| 2025-07-30 | 9.65 | 9.68 | 9.48 | 9.59 | -0.93% | 0.73 | 0.76% |
| 2025-07-29 | 9.73 | 9.79 | 9.62 | 9.68 | -0.82% | 0.76 | 0.78% |
| 2025-07-28 | 9.67 | 9.85 | 9.58 | 9.76 | +1.46% | 1.51 | 1.56% |
| 2025-07-25 | 9.56 | 9.62 | 9.51 | 9.62 | +0.63% | 0.73 | 0.76% |
| 2025-07-24 | 9.48 | 9.56 | 9.46 | 9.56 | +1.06% | 0.58 | 0.61% |
| 2025-07-23 | 9.55 | 9.55 | 9.46 | 9.46 | -1.05% | 0.73 | 0.77% |