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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.51 | 10.79 | 10.43 | 10.55 | -1.49% | 3.59 | 3.26% |
| 2026-04-20 | 10.97 | 10.97 | 10.56 | 10.71 | -0.28% | 6.11 | 5.46% |
| 2026-04-17 | 10.50 | 10.76 | 10.41 | 10.74 | +1.70% | 7.60 | 6.82% |
| 2026-04-16 | 10.54 | 10.62 | 10.22 | 10.56 | +0.19% | 9.20 | 8.43% |
| 2026-04-15 | 9.61 | 10.54 | 9.61 | 10.54 | +10.02% | 5.01 | 4.62% |
| 2026-04-14 | 9.81 | 9.88 | 9.42 | 9.58 | -1.74% | 2.98 | 2.97% |
| 2026-04-13 | 9.71 | 10.08 | 9.62 | 9.75 | -1.02% | 3.02 | 2.96% |
| 2026-04-10 | 10.15 | 10.19 | 9.83 | 9.85 | -1.99% | 3.83 | 3.69% |
| 2026-04-09 | 9.84 | 10.25 | 9.84 | 10.05 | -2.33% | 6.20 | 5.89% |
| 2026-04-08 | 10.13 | 10.68 | 10.11 | 10.29 | +5.32% | 9.02 | 8.36% |
| 2026-04-07 | 9.77 | 9.77 | 9.77 | 9.77 | +10.02% | 0.59 | 0.57% |
| 2026-04-03 | 9.06 | 9.08 | 8.86 | 8.88 | -1.55% | 0.55 | 0.59% |
| 2026-04-02 | 9.16 | 9.22 | 8.95 | 9.02 | -1.74% | 0.68 | 0.71% |
| 2026-04-01 | 9.24 | 9.25 | 9.08 | 9.18 | +1.10% | 0.84 | 0.88% |
| 2026-03-31 | 9.16 | 9.27 | 9.06 | 9.08 | -0.87% | 1.00 | 1.05% |
| 2026-03-30 | 8.91 | 9.17 | 8.90 | 9.16 | +1.55% | 0.92 | 0.97% |
| 2026-03-27 | 8.85 | 9.09 | 8.80 | 9.02 | +0.89% | 0.73 | 0.78% |
| 2026-03-26 | 9.12 | 9.15 | 8.89 | 8.94 | -1.97% | 0.77 | 0.82% |
| 2026-03-25 | 8.95 | 9.19 | 8.92 | 9.12 | +2.24% | 1.01 | 1.06% |
| 2026-03-24 | 9.00 | 9.02 | 8.70 | 8.92 | +1.59% | 1.19 | 1.29% |