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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.21 | 10.38 | 10.17 | 10.19 | -0.49% | 1.22 | 1.14% |
| 2026-02-12 | 10.30 | 10.36 | 10.22 | 10.24 | -0.29% | 0.83 | 0.77% |
| 2026-02-11 | 10.35 | 10.38 | 10.25 | 10.27 | -0.29% | 0.90 | 0.84% |
| 2026-02-10 | 10.29 | 10.37 | 10.24 | 10.30 | 0.00% | 1.01 | 0.94% |
| 2026-02-09 | 10.25 | 10.32 | 10.22 | 10.30 | +1.38% | 1.05 | 0.98% |
| 2026-02-06 | 10.05 | 10.25 | 10.02 | 10.16 | +0.49% | 1.39 | 1.30% |
| 2026-02-05 | 10.20 | 10.25 | 10.07 | 10.11 | -2.69% | 1.75 | 1.65% |
| 2026-02-04 | 10.22 | 10.40 | 10.11 | 10.39 | +1.56% | 1.93 | 1.80% |
| 2026-02-03 | 10.09 | 10.24 | 10.05 | 10.23 | +2.61% | 1.77 | 1.67% |
| 2026-02-02 | 10.15 | 10.31 | 9.97 | 9.97 | -2.54% | 1.84 | 1.73% |
| 2026-01-30 | 10.30 | 10.42 | 10.08 | 10.23 | -2.48% | 2.36 | 2.20% |
| 2026-01-29 | 10.55 | 10.88 | 10.38 | 10.49 | -0.57% | 3.04 | 2.75% |
| 2026-01-28 | 10.69 | 10.73 | 10.46 | 10.55 | -1.31% | 1.60 | 1.46% |
| 2026-01-27 | 10.93 | 10.98 | 10.44 | 10.69 | -2.46% | 2.48 | 2.24% |
| 2026-01-26 | 11.19 | 11.27 | 10.86 | 10.96 | -2.32% | 3.37 | 2.93% |
| 2026-01-23 | 11.16 | 11.23 | 11.05 | 11.22 | +0.36% | 2.89 | 2.59% |
| 2026-01-22 | 11.00 | 11.30 | 11.00 | 11.18 | +1.64% | 2.51 | 2.26% |
| 2026-01-21 | 10.83 | 11.05 | 10.77 | 11.00 | +0.92% | 2.18 | 1.98% |
| 2026-01-20 | 11.18 | 11.34 | 10.82 | 10.90 | -2.50% | 2.82 | 2.57% |
| 2026-01-19 | 11.21 | 11.29 | 11.05 | 11.18 | -1.15% | 2.45 | 2.19% |