福龙马 sh.603686
17.11
+2.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.89 | 17.20 | 16.63 | 17.11 | +2.03% | 2.07 | 2.93% |
| 2026-05-21 | 17.34 | 17.63 | 16.76 | 16.77 | -3.34% | 3.04 | 4.23% |
| 2026-05-20 | 17.76 | 17.80 | 17.27 | 17.35 | -3.02% | 2.48 | 3.44% |
| 2026-05-19 | 17.98 | 18.20 | 17.61 | 17.89 | -0.61% | 2.34 | 3.14% |
| 2026-05-18 | 18.50 | 18.50 | 17.81 | 18.00 | -3.07% | 3.34 | 4.46% |
| 2026-05-15 | 18.40 | 18.94 | 18.20 | 18.57 | +0.54% | 3.87 | 5.02% |
| 2026-05-14 | 19.10 | 19.48 | 18.44 | 18.47 | -3.30% | 5.47 | 7.02% |
| 2026-05-13 | 19.05 | 19.28 | 18.94 | 19.10 | -0.31% | 2.81 | 3.54% |
| 2026-05-12 | 19.59 | 19.70 | 19.14 | 19.16 | -2.29% | 3.67 | 4.55% |
| 2026-05-11 | 20.10 | 20.16 | 19.57 | 19.61 | -2.34% | 5.21 | 6.36% |
| 2026-05-08 | 19.90 | 20.28 | 19.76 | 20.08 | +1.41% | 6.21 | 7.45% |
| 2026-05-07 | 19.30 | 20.19 | 19.26 | 19.80 | +3.18% | 6.80 | 8.28% |
| 2026-05-06 | 19.00 | 19.25 | 18.96 | 19.19 | +1.21% | 2.33 | 2.93% |
| 2026-04-30 | 18.91 | 19.05 | 18.75 | 18.96 | +0.42% | 1.82 | 2.31% |
| 2026-04-29 | 18.37 | 18.93 | 18.37 | 18.88 | +1.51% | 2.24 | 2.86% |
| 2026-04-28 | 18.80 | 18.80 | 18.47 | 18.60 | -1.12% | 1.81 | 2.34% |
| 2026-04-27 | 18.54 | 18.86 | 18.21 | 18.81 | +0.80% | 2.00 | 2.58% |
| 2026-04-24 | 18.55 | 18.85 | 18.46 | 18.66 | -0.11% | 1.87 | 2.41% |
| 2026-04-23 | 19.12 | 19.12 | 18.59 | 18.68 | -2.05% | 2.40 | 3.08% |
| 2026-04-22 | 19.23 | 19.23 | 18.90 | 19.07 | +0.90% | 2.78 | 3.51% |