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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.59 | 20.17 | 19.20 | 19.35 | -1.02% | 10.97 | 13.53% |
| 2025-08-18 | 20.30 | 20.61 | 19.08 | 19.55 | -0.81% | 17.60 | 21.64% |
| 2025-08-15 | 18.00 | 19.71 | 17.95 | 19.71 | +9.99% | 10.48 | 13.00% |
| 2025-08-14 | 18.50 | 19.20 | 17.90 | 17.92 | -2.18% | 13.48 | 17.53% |
| 2025-08-13 | 18.01 | 18.32 | 17.44 | 18.32 | +1.78% | 8.86 | 11.94% |
| 2025-08-12 | 17.80 | 18.68 | 17.75 | 18.00 | +0.95% | 8.03 | 10.63% |
| 2025-08-11 | 17.30 | 17.90 | 17.28 | 17.83 | +2.29% | 5.76 | 7.83% |
| 2025-08-08 | 17.50 | 18.20 | 17.33 | 17.43 | -1.02% | 7.00 | 9.56% |
| 2025-08-07 | 17.70 | 17.94 | 17.45 | 17.61 | -0.73% | 6.97 | 9.48% |
| 2025-08-06 | 17.40 | 17.80 | 17.40 | 17.74 | +2.25% | 7.08 | 9.67% |
| 2025-08-05 | 17.30 | 17.66 | 17.19 | 17.35 | +0.23% | 6.98 | 9.68% |
| 2025-08-04 | 16.85 | 17.49 | 16.78 | 17.31 | +2.73% | 7.85 | 10.93% |
| 2025-08-01 | 15.93 | 17.17 | 15.84 | 16.85 | +6.51% | 10.17 | 14.76% |
| 2025-07-31 | 16.47 | 16.55 | 15.73 | 15.82 | -3.95% | 6.11 | 9.13% |
| 2025-07-30 | 16.15 | 16.75 | 16.03 | 16.47 | +1.42% | 6.52 | 9.53% |
| 2025-07-29 | 16.55 | 16.55 | 15.98 | 16.24 | -1.99% | 4.89 | 7.29% |
| 2025-07-28 | 16.40 | 16.73 | 16.37 | 16.57 | +0.79% | 3.76 | 5.47% |
| 2025-07-25 | 16.37 | 16.55 | 16.20 | 16.44 | 0.00% | 3.57 | 5.25% |
| 2025-07-24 | 16.01 | 16.55 | 16.01 | 16.44 | +2.18% | 4.18 | 6.15% |
| 2025-07-23 | 16.30 | 16.47 | 16.07 | 16.09 | -1.89% | 4.17 | 6.19% |