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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.95 | 16.18 | 14.90 | 15.73 | +5.00% | 2.16 | 2.77% |
| 2025-08-19 | 14.71 | 15.16 | 14.62 | 14.99 | +1.60% | 1.23 | 1.65% |
| 2025-08-18 | 14.91 | 15.22 | 14.60 | 14.75 | -1.06% | 1.48 | 1.99% |
| 2025-08-15 | 14.78 | 15.16 | 14.73 | 14.91 | +0.93% | 1.50 | 2.02% |
| 2025-08-14 | 15.17 | 15.33 | 14.71 | 14.77 | -3.85% | 2.21 | 2.94% |
| 2025-08-13 | 14.94 | 15.50 | 14.31 | 15.36 | +0.26% | 4.09 | 5.47% |
| 2025-08-12 | 16.86 | 17.14 | 15.32 | 15.32 | -10.01% | 4.05 | 5.04% |
| 2025-08-11 | 17.77 | 18.19 | 16.90 | 17.03 | -4.05% | 3.14 | 3.61% |
| 2025-08-08 | 16.94 | 18.31 | 16.94 | 17.74 | +4.10% | 2.25 | 2.54% |
| 2025-08-07 | 17.40 | 17.43 | 16.86 | 17.04 | -2.20% | 1.03 | 1.20% |
| 2025-08-06 | 17.39 | 17.82 | 16.91 | 17.43 | +0.23% | 1.25 | 1.44% |
| 2025-08-05 | 17.73 | 17.92 | 17.20 | 17.39 | -1.89% | 1.54 | 1.77% |
| 2025-08-04 | 17.20 | 17.83 | 17.10 | 17.72 | +2.27% | 1.98 | 2.25% |
| 2025-08-01 | 17.10 | 17.52 | 16.93 | 17.33 | +2.33% | 1.06 | 1.23% |
| 2025-07-31 | 16.53 | 17.30 | 16.24 | 16.94 | +2.93% | 1.69 | 1.99% |
| 2025-07-30 | 16.32 | 17.14 | 16.32 | 16.45 | +1.03% | 1.10 | 1.32% |
| 2025-07-29 | 16.27 | 16.37 | 16.11 | 16.29 | +0.12% | 0.62 | 0.76% |
| 2025-07-28 | 16.03 | 16.27 | 15.92 | 16.27 | +1.48% | 0.57 | 0.71% |
| 2025-07-25 | 16.00 | 16.19 | 15.85 | 16.03 | +0.49% | 0.70 | 0.87% |
| 2025-07-24 | 15.98 | 16.06 | 15.47 | 15.95 | 0.00% | 1.14 | 1.44% |