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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.30 | 15.50 | 15.10 | 15.20 | +2.84% | 8.63 | 13.58% |
| 2025-06-23 | 14.00 | 14.88 | 13.99 | 14.78 | +4.23% | 5.57 | 9.20% |
| 2025-06-20 | 14.19 | 14.42 | 13.97 | 14.18 | 0.00% | 3.26 | 5.54% |
| 2025-06-19 | 14.24 | 14.52 | 14.15 | 14.18 | -1.10% | 4.19 | 6.96% |
| 2025-06-18 | 14.65 | 14.65 | 14.32 | 14.34 | -2.03% | 3.75 | 6.19% |
| 2025-06-17 | 14.68 | 14.82 | 14.51 | 14.63 | -0.67% | 3.44 | 5.61% |
| 2025-06-16 | 14.83 | 15.01 | 14.62 | 14.73 | -1.97% | 5.57 | 8.98% |
| 2025-06-13 | 15.48 | 15.72 | 14.97 | 15.03 | -3.80% | 6.54 | 10.23% |
| 2025-06-12 | 15.28 | 15.87 | 15.19 | 15.62 | +1.35% | 8.23 | 12.57% |
| 2025-06-11 | 15.17 | 15.62 | 15.13 | 15.42 | +1.90% | 8.24 | 12.73% |
| 2025-06-10 | 15.65 | 15.69 | 14.85 | 15.13 | -2.42% | 9.39 | 14.64% |
| 2025-06-09 | 15.23 | 15.64 | 15.11 | 15.51 | +0.51% | 7.45 | 11.48% |
| 2025-06-06 | 15.13 | 15.78 | 15.12 | 15.43 | +1.04% | 10.35 | 15.95% |
| 2025-06-05 | 15.44 | 15.72 | 15.13 | 15.27 | -2.95% | 12.90 | 20.03% |
| 2025-06-04 | 17.16 | 17.16 | 15.67 | 15.73 | -9.65% | 21.67 | 31.92% |
| 2025-06-03 | 17.60 | 18.49 | 16.40 | 17.41 | -1.07% | 30.29 | 41.27% |
| 2025-05-30 | 16.79 | 17.60 | 15.92 | 17.60 | +10.01% | 30.02 | 42.19% |
| 2025-05-29 | 14.98 | 16.00 | 14.62 | 16.00 | +9.99% | 16.85 | 25.82% |
| 2025-05-28 | 15.28 | 15.90 | 14.54 | 14.55 | +0.62% | 18.03 | 28.14% |
| 2025-05-27 | 13.70 | 14.98 | 13.67 | 14.46 | +6.17% | 12.40 | 20.40% |