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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.93 | 26.98 | 25.70 | 26.66 | +2.85% | 13.01 | 11.83% |
| 2026-01-15 | 25.46 | 26.28 | 25.32 | 25.92 | +0.90% | 9.77 | 9.06% |
| 2026-01-14 | 25.24 | 26.11 | 25.24 | 25.69 | +0.55% | 12.66 | 11.84% |
| 2026-01-13 | 28.50 | 28.52 | 25.54 | 25.55 | -9.97% | 26.33 | 23.70% |
| 2026-01-12 | 28.04 | 28.60 | 27.80 | 28.38 | +0.89% | 18.05 | 15.39% |
| 2026-01-09 | 27.68 | 28.38 | 27.68 | 28.13 | +0.64% | 12.10 | 10.37% |
| 2026-01-08 | 27.92 | 28.44 | 27.88 | 27.95 | -1.55% | 13.29 | 11.39% |
| 2026-01-07 | 28.51 | 29.11 | 28.10 | 28.39 | -2.04% | 18.43 | 15.58% |
| 2026-01-06 | 28.53 | 29.47 | 28.50 | 28.98 | +0.35% | 18.48 | 15.39% |
| 2026-01-05 | 28.92 | 29.66 | 28.51 | 28.88 | -2.73% | 22.88 | 19.04% |
| 2025-12-31 | 31.27 | 31.27 | 28.98 | 29.69 | -5.98% | 35.01 | 28.08% |
| 2025-12-30 | 28.51 | 31.58 | 27.65 | 31.58 | +10.00% | 42.37 | 34.17% |
| 2025-12-29 | 30.00 | 31.20 | 28.43 | 28.71 | +0.49% | 48.25 | 39.01% |
| 2025-12-26 | 25.61 | 28.57 | 25.59 | 28.57 | +10.01% | 32.07 | 27.80% |
| 2025-12-25 | 25.00 | 26.58 | 24.90 | 25.97 | +3.14% | 15.35 | 14.27% |
| 2025-12-24 | 24.79 | 25.47 | 24.58 | 25.18 | +1.57% | 8.09 | 7.76% |
| 2025-12-23 | 25.50 | 25.57 | 24.51 | 24.79 | -3.54% | 11.93 | 11.53% |
| 2025-12-22 | 25.44 | 26.03 | 25.39 | 25.70 | 0.00% | 9.79 | 9.16% |
| 2025-12-19 | 24.88 | 26.08 | 24.82 | 25.70 | +3.25% | 12.56 | 11.80% |
| 2025-12-18 | 25.03 | 25.55 | 24.67 | 24.89 | -3.08% | 11.84 | 11.37% |