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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.27 | 9.27 | 8.71 | 8.78 | -6.40% | 1.64 | 1.75% |
| 2026-03-20 | 9.68 | 9.79 | 9.36 | 9.38 | -2.60% | 1.24 | 1.24% |
| 2026-03-19 | 9.78 | 9.88 | 9.57 | 9.63 | -3.02% | 1.20 | 1.18% |
| 2026-03-18 | 9.84 | 9.94 | 9.78 | 9.93 | +0.91% | 1.03 | 1.00% |
| 2026-03-17 | 10.10 | 10.10 | 9.82 | 9.84 | -1.60% | 1.15 | 1.11% |
| 2026-03-16 | 9.85 | 10.01 | 9.76 | 10.00 | +1.32% | 1.11 | 1.07% |
| 2026-03-13 | 9.95 | 10.03 | 9.84 | 9.87 | -1.79% | 1.06 | 1.02% |
| 2026-03-12 | 10.13 | 10.22 | 9.96 | 10.05 | -0.99% | 1.02 | 0.97% |
| 2026-03-11 | 10.25 | 10.32 | 10.11 | 10.15 | -1.07% | 1.07 | 1.01% |
| 2026-03-10 | 10.10 | 10.29 | 10.07 | 10.26 | +3.43% | 1.91 | 1.79% |
| 2026-03-09 | 9.82 | 9.97 | 9.63 | 9.92 | -1.59% | 1.83 | 1.79% |
| 2026-03-06 | 9.98 | 10.19 | 9.88 | 10.08 | +0.60% | 1.55 | 1.48% |
| 2026-03-05 | 9.96 | 10.17 | 9.94 | 10.02 | +2.35% | 1.55 | 1.47% |
| 2026-03-04 | 9.79 | 10.00 | 9.75 | 9.79 | -0.81% | 1.24 | 1.21% |
| 2026-03-03 | 10.30 | 10.43 | 9.82 | 9.87 | -4.27% | 2.08 | 1.97% |
| 2026-03-02 | 10.50 | 10.57 | 10.23 | 10.31 | -3.55% | 2.27 | 2.09% |
| 2026-02-27 | 10.56 | 10.77 | 10.39 | 10.69 | +1.14% | 2.31 | 2.08% |
| 2026-02-26 | 10.53 | 10.61 | 10.47 | 10.57 | +0.67% | 1.26 | 1.15% |
| 2026-02-25 | 10.42 | 10.59 | 10.36 | 10.50 | +0.19% | 1.49 | 1.36% |
| 2026-02-24 | 10.29 | 10.54 | 10.25 | 10.48 | +2.85% | 1.80 | 1.66% |