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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.20 | 18.52 | 17.58 | 17.68 | -4.43% | 3.38 | 4.51% |
| 2026-03-20 | 19.05 | 19.26 | 18.50 | 18.50 | -2.84% | 3.18 | 4.07% |
| 2026-03-19 | 19.43 | 19.55 | 18.93 | 19.04 | -3.35% | 2.77 | 3.48% |
| 2026-03-18 | 19.45 | 19.71 | 19.31 | 19.70 | +1.29% | 2.30 | 2.84% |
| 2026-03-17 | 19.98 | 20.10 | 19.45 | 19.45 | -2.16% | 2.65 | 3.23% |
| 2026-03-16 | 19.90 | 20.13 | 19.59 | 19.88 | -0.25% | 2.37 | 2.88% |
| 2026-03-13 | 20.20 | 20.41 | 19.91 | 19.93 | -1.92% | 2.54 | 3.03% |
| 2026-03-12 | 20.45 | 20.66 | 20.18 | 20.32 | -1.50% | 2.30 | 2.72% |
| 2026-03-11 | 20.76 | 20.88 | 20.56 | 20.63 | -0.63% | 2.18 | 2.53% |
| 2026-03-10 | 20.87 | 20.95 | 20.67 | 20.76 | +0.73% | 2.42 | 2.80% |
| 2026-03-09 | 20.62 | 20.72 | 20.12 | 20.61 | -1.76% | 3.55 | 4.19% |
| 2026-03-06 | 20.93 | 21.20 | 20.85 | 20.98 | -0.10% | 1.96 | 2.25% |
| 2026-03-05 | 21.00 | 21.30 | 20.88 | 21.00 | +1.45% | 2.85 | 3.25% |
| 2026-03-04 | 20.57 | 21.19 | 20.35 | 20.70 | -1.43% | 3.60 | 4.17% |
| 2026-03-03 | 22.20 | 22.44 | 20.99 | 21.00 | -5.87% | 6.00 | 6.70% |
| 2026-03-02 | 22.96 | 23.18 | 22.30 | 22.31 | -4.45% | 5.77 | 6.17% |
| 2026-02-27 | 23.00 | 23.37 | 22.95 | 23.35 | +0.69% | 3.68 | 3.82% |
| 2026-02-26 | 23.70 | 23.71 | 23.06 | 23.19 | -2.23% | 5.99 | 6.20% |
| 2026-02-25 | 23.60 | 23.82 | 23.40 | 23.72 | +0.42% | 3.67 | 3.73% |
| 2026-02-24 | 24.14 | 24.20 | 23.31 | 23.62 | -0.25% | 4.54 | 4.61% |