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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.63 | 9.63 | 9.51 | 9.56 | -0.73% | 0.68 | 0.72% |
| 2025-07-21 | 9.59 | 9.63 | 9.51 | 9.63 | +0.42% | 0.76 | 0.79% |
| 2025-07-18 | 9.69 | 9.70 | 9.53 | 9.59 | -0.93% | 0.84 | 0.88% |
| 2025-07-17 | 9.49 | 9.69 | 9.44 | 9.68 | +2.00% | 1.31 | 1.37% |
| 2025-07-16 | 9.51 | 9.53 | 9.42 | 9.49 | -0.21% | 0.74 | 0.78% |
| 2025-07-15 | 9.63 | 9.64 | 9.35 | 9.51 | -2.26% | 1.62 | 1.71% |
| 2025-07-14 | 9.60 | 9.78 | 9.60 | 9.73 | +0.31% | 1.52 | 1.57% |
| 2025-07-11 | 9.65 | 9.82 | 9.56 | 9.70 | 0.00% | 2.26 | 2.33% |
| 2025-07-10 | 9.83 | 9.85 | 9.65 | 9.70 | -1.52% | 1.99 | 2.05% |
| 2025-07-09 | 10.17 | 10.25 | 9.80 | 9.85 | -1.89% | 4.65 | 4.69% |
| 2025-07-08 | 9.22 | 10.04 | 9.13 | 10.04 | +9.97% | 2.90 | 2.92% |
| 2025-07-07 | 9.27 | 9.27 | 9.10 | 9.13 | -1.51% | 0.51 | 0.56% |
| 2025-07-04 | 9.35 | 9.38 | 9.16 | 9.27 | -0.86% | 0.83 | 0.89% |
| 2025-07-03 | 9.19 | 9.39 | 9.19 | 9.35 | +1.74% | 0.87 | 0.94% |
| 2025-07-02 | 9.19 | 9.21 | 9.08 | 9.19 | -0.54% | 0.64 | 0.70% |
| 2025-07-01 | 9.24 | 9.27 | 9.10 | 9.24 | -0.11% | 0.62 | 0.67% |
| 2025-06-30 | 9.20 | 9.27 | 9.14 | 9.25 | +1.20% | 0.64 | 0.69% |
| 2025-06-27 | 9.13 | 9.18 | 9.07 | 9.14 | +0.88% | 0.63 | 0.69% |
| 2025-06-26 | 9.14 | 9.18 | 9.05 | 9.06 | -0.88% | 0.61 | 0.67% |
| 2025-06-25 | 9.09 | 9.17 | 9.03 | 9.14 | +0.55% | 0.63 | 0.70% |