福然德 sh.605050
11.59
-2.36%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.81 | 11.92 | 11.48 | 11.59 | -2.36% | 0.66 | 1.15% |
| 2026-05-22 | 11.89 | 11.98 | 11.78 | 11.87 | -0.17% | 0.35 | 0.59% |
| 2026-05-21 | 11.93 | 12.15 | 11.85 | 11.89 | -0.34% | 0.42 | 0.71% |
| 2026-05-20 | 12.23 | 12.23 | 11.88 | 11.93 | -2.21% | 0.37 | 0.63% |
| 2026-05-19 | 11.84 | 12.26 | 11.84 | 12.20 | +2.43% | 0.50 | 0.85% |
| 2026-05-18 | 12.11 | 12.11 | 11.80 | 11.91 | -2.06% | 0.58 | 0.99% |
| 2026-05-15 | 12.25 | 12.47 | 11.92 | 12.16 | -1.14% | 0.89 | 1.48% |
| 2026-05-14 | 12.61 | 12.61 | 12.30 | 12.30 | -2.54% | 0.67 | 1.10% |
| 2026-05-13 | 12.44 | 12.76 | 12.43 | 12.62 | +1.45% | 0.65 | 1.05% |
| 2026-05-12 | 12.69 | 12.69 | 12.43 | 12.44 | -1.66% | 0.60 | 0.97% |
| 2026-05-11 | 12.85 | 12.85 | 12.58 | 12.65 | -1.40% | 0.84 | 1.35% |
| 2026-05-08 | 12.60 | 12.85 | 12.51 | 12.83 | +1.66% | 0.91 | 1.46% |
| 2026-05-07 | 12.61 | 12.70 | 12.52 | 12.62 | -0.16% | 0.59 | 0.95% |
| 2026-05-06 | 12.70 | 12.79 | 12.57 | 12.64 | -0.16% | 0.67 | 1.08% |
| 2026-04-30 | 12.70 | 12.80 | 12.62 | 12.66 | -1.25% | 0.55 | 0.89% |
| 2026-04-29 | 12.61 | 12.90 | 12.61 | 12.82 | +1.67% | 0.61 | 0.96% |
| 2026-04-28 | 12.87 | 12.92 | 12.59 | 12.61 | -2.40% | 0.80 | 1.28% |
| 2026-04-27 | 12.72 | 12.95 | 12.70 | 12.92 | +0.94% | 0.48 | 0.76% |
| 2026-04-24 | 12.70 | 12.93 | 12.65 | 12.80 | +0.08% | 0.60 | 0.96% |
| 2026-04-23 | 12.97 | 12.97 | 12.69 | 12.79 | -1.39% | 0.79 | 1.25% |