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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.16 | 27.89 | 25.76 | 26.60 | -5.30% | 26.72 | 24.20% |
| 2025-11-18 | 30.99 | 31.59 | 28.09 | 28.09 | -10.00% | 30.34 | 25.16% |
| 2025-11-17 | 32.38 | 34.44 | 31.21 | 31.21 | -5.71% | 35.96 | 26.69% |
| 2025-11-14 | 33.50 | 36.57 | 32.70 | 33.10 | -3.50% | 46.07 | 32.01% |
| 2025-11-13 | 32.87 | 35.34 | 32.87 | 34.30 | +2.08% | 40.88 | 28.95% |
| 2025-11-12 | 35.90 | 36.36 | 33.37 | 33.60 | -4.27% | 50.09 | 34.69% |
| 2025-11-11 | 31.00 | 35.10 | 31.00 | 35.10 | +10.00% | 40.25 | 28.87% |
| 2025-11-10 | 30.30 | 33.32 | 29.78 | 31.91 | +0.03% | 37.65 | 28.64% |
| 2025-11-07 | 29.90 | 33.34 | 29.51 | 31.90 | +3.34% | 43.94 | 33.42% |
| 2025-11-06 | 34.00 | 34.19 | 30.87 | 30.87 | -10.00% | 31.46 | 23.81% |
| 2025-11-05 | 34.01 | 36.65 | 32.06 | 34.30 | +2.48% | 65.16 | 45.51% |
| 2025-11-04 | 30.00 | 33.47 | 28.90 | 33.47 | +9.99% | 39.66 | 30.21% |
| 2025-11-03 | 32.96 | 34.03 | 30.22 | 30.43 | -1.65% | 60.72 | 45.00% |
| 2025-10-31 | 29.89 | 30.94 | 29.49 | 30.94 | +9.99% | 24.90 | 19.81% |
| 2025-10-30 | 25.56 | 28.13 | 25.56 | 28.13 | +10.01% | 30.77 | 27.73% |
| 2025-10-29 | 24.56 | 26.66 | 24.33 | 25.57 | +5.49% | 29.91 | 28.08% |
| 2025-10-28 | 23.87 | 25.12 | 23.70 | 24.24 | -2.49% | 20.69 | 20.51% |
| 2025-10-27 | 24.55 | 26.17 | 24.44 | 24.86 | +2.64% | 21.34 | 20.33% |
| 2025-10-24 | 23.30 | 25.50 | 23.30 | 24.22 | +3.95% | 19.88 | 19.37% |
| 2025-10-23 | 24.67 | 24.97 | 22.75 | 23.30 | -5.32% | 15.09 | 15.39% |