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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.92 | 11.14 | 10.66 | 11.00 | +0.18% | 5.57 | 5.15% |
| 2025-12-16 | 11.56 | 11.63 | 10.92 | 10.98 | -7.65% | 7.96 | 7.15% |
| 2025-12-15 | 12.33 | 12.45 | 11.76 | 11.89 | -6.75% | 9.12 | 7.60% |
| 2025-12-12 | 13.00 | 13.43 | 12.55 | 12.75 | -6.87% | 12.72 | 9.89% |
| 2025-12-11 | 13.40 | 14.53 | 12.91 | 13.69 | +1.56% | 16.03 | 11.59% |
| 2025-12-10 | 14.00 | 14.48 | 13.11 | 13.48 | -7.23% | 16.86 | 12.34% |
| 2025-12-09 | 13.00 | 14.94 | 12.54 | 14.53 | +7.00% | 22.30 | 15.85% |
| 2025-12-08 | 12.29 | 14.03 | 12.29 | 13.58 | +6.51% | 21.17 | 15.67% |
| 2025-12-05 | 13.30 | 13.54 | 12.50 | 12.75 | -6.80% | 15.06 | 11.76% |
| 2025-12-04 | 12.18 | 14.35 | 11.97 | 13.68 | +2.86% | 20.80 | 16.04% |
| 2025-12-03 | 12.44 | 13.30 | 12.44 | 13.30 | +10.01% | 21.82 | 16.81% |
| 2025-12-02 | 12.09 | 12.09 | 11.92 | 12.09 | +10.01% | 7.46 | 6.18% |
| 2025-12-01 | 9.89 | 10.99 | 9.78 | 10.99 | +10.01% | 5.93 | 5.62% |
| 2025-11-28 | 9.98 | 10.10 | 9.81 | 9.99 | -0.79% | 2.64 | 2.66% |
| 2025-11-27 | 9.76 | 10.50 | 9.70 | 10.07 | +3.28% | 4.58 | 4.53% |
| 2025-11-26 | 9.76 | 10.13 | 9.71 | 9.75 | -1.02% | 2.24 | 2.28% |
| 2025-11-25 | 9.88 | 10.05 | 9.71 | 9.85 | -1.20% | 3.38 | 3.43% |
| 2025-11-24 | 9.65 | 9.98 | 9.55 | 9.97 | +3.96% | 4.52 | 4.59% |
| 2025-11-21 | 9.08 | 9.85 | 8.97 | 9.59 | +4.69% | 2.85 | 3.04% |
| 2025-11-20 | 9.20 | 9.25 | 9.11 | 9.16 | +0.44% | 0.34 | 0.37% |