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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.55 | 9.64 | 9.29 | 9.63 | -0.82% | 1.27 | 1.33% |
| 2025-09-15 | 9.86 | 9.88 | 9.70 | 9.71 | -1.52% | 0.81 | 0.84% |
| 2025-09-12 | 9.91 | 9.95 | 9.80 | 9.86 | -0.60% | 0.85 | 0.86% |
| 2025-09-11 | 9.72 | 9.94 | 9.57 | 9.92 | +2.06% | 1.18 | 1.21% |
| 2025-09-10 | 9.90 | 9.98 | 9.71 | 9.72 | -0.82% | 0.93 | 0.96% |
| 2025-09-09 | 10.06 | 10.08 | 9.78 | 9.80 | -2.78% | 1.10 | 1.12% |
| 2025-09-08 | 10.07 | 10.13 | 9.95 | 10.08 | +0.20% | 1.16 | 1.16% |
| 2025-09-05 | 9.88 | 10.09 | 9.76 | 10.06 | +2.03% | 1.22 | 1.22% |
| 2025-09-04 | 9.92 | 10.31 | 9.65 | 9.86 | +0.71% | 1.45 | 1.46% |
| 2025-09-03 | 10.15 | 10.18 | 9.77 | 9.79 | -3.26% | 1.23 | 1.24% |
| 2025-09-02 | 10.38 | 10.39 | 9.98 | 10.12 | -2.60% | 1.62 | 1.60% |
| 2025-09-01 | 10.28 | 10.50 | 10.26 | 10.39 | +1.66% | 1.34 | 1.29% |
| 2025-08-29 | 10.51 | 10.54 | 10.21 | 10.22 | -2.20% | 1.32 | 1.29% |
| 2025-08-28 | 10.38 | 10.47 | 10.08 | 10.45 | +0.48% | 1.95 | 1.90% |
| 2025-08-27 | 10.63 | 10.69 | 10.36 | 10.40 | -1.89% | 3.13 | 2.97% |
| 2025-08-26 | 10.33 | 10.77 | 10.27 | 10.60 | +2.61% | 3.01 | 2.87% |
| 2025-08-25 | 10.48 | 10.57 | 10.29 | 10.33 | -0.96% | 2.19 | 2.11% |
| 2025-08-22 | 10.40 | 10.64 | 10.38 | 10.43 | -1.32% | 2.42 | 2.33% |
| 2025-08-21 | 10.81 | 10.92 | 10.48 | 10.57 | -1.12% | 3.69 | 3.47% |
| 2025-08-20 | 10.18 | 10.89 | 10.10 | 10.69 | +5.53% | 5.45 | 5.16% |