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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.99 | 9.11 | 8.99 | 9.09 | +1.11% | 0.66 | 0.73% |
| 2025-06-23 | 8.74 | 9.00 | 8.73 | 8.99 | +1.24% | 0.65 | 0.73% |
| 2025-06-20 | 8.85 | 8.99 | 8.80 | 8.88 | 0.00% | 0.60 | 0.67% |
| 2025-06-19 | 8.99 | 9.06 | 8.85 | 8.88 | -1.34% | 0.77 | 0.85% |
| 2025-06-18 | 8.91 | 9.16 | 8.83 | 9.00 | +1.19% | 0.96 | 1.05% |
| 2025-06-17 | 8.82 | 8.97 | 8.82 | 8.90 | +0.34% | 0.55 | 0.60% |
| 2025-06-16 | 8.68 | 8.90 | 8.68 | 8.86 | +1.12% | 0.46 | 0.52% |
| 2025-06-13 | 8.87 | 8.95 | 8.73 | 8.77 | -1.11% | 0.67 | 0.75% |
| 2025-06-12 | 8.77 | 8.99 | 8.77 | 8.86 | +1.47% | 1.08 | 1.20% |
| 2025-06-11 | 8.66 | 8.78 | 8.65 | 8.74 | +0.96% | 0.52 | 0.58% |
| 2025-06-10 | 8.77 | 8.77 | 8.56 | 8.65 | -1.37% | 0.50 | 0.57% |
| 2025-06-09 | 8.65 | 8.79 | 8.65 | 8.77 | +1.22% | 0.47 | 0.53% |
| 2025-06-06 | 8.69 | 8.82 | 8.60 | 8.67 | -0.35% | 0.49 | 0.56% |
| 2025-06-05 | 8.59 | 8.74 | 8.52 | 8.70 | +1.32% | 0.48 | 0.55% |
| 2025-06-04 | 8.53 | 8.62 | 8.50 | 8.59 | +0.80% | 0.31 | 0.35% |
| 2025-06-03 | 8.48 | 8.56 | 8.45 | 8.52 | +0.44% | 0.32 | 0.37% |
| 2025-05-30 | 8.67 | 8.71 | 8.47 | 8.48 | -2.68% | 0.48 | 0.55% |
| 2025-05-29 | 8.62 | 8.81 | 8.59 | 8.71 | +1.05% | 0.73 | 0.82% |
| 2025-05-28 | 8.45 | 9.05 | 8.42 | 8.62 | +1.60% | 0.96 | 1.08% |
| 2025-05-27 | 8.58 | 8.64 | 8.45 | 8.49 | -0.97% | 0.31 | 0.35% |