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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.12 | 16.42 | 15.86 | 15.95 | -1.86% | 1.04 | 1.29% |
| 2025-07-22 | 15.91 | 16.60 | 15.91 | 16.25 | +1.09% | 1.17 | 1.42% |
| 2025-07-21 | 16.16 | 16.47 | 15.77 | 16.08 | +0.55% | 1.67 | 2.06% |
| 2025-07-18 | 15.28 | 16.02 | 15.23 | 15.99 | +4.33% | 1.48 | 1.88% |
| 2025-07-17 | 14.92 | 15.45 | 14.82 | 15.33 | +3.36% | 1.13 | 1.46% |
| 2025-07-16 | 14.96 | 15.02 | 14.69 | 14.83 | -0.85% | 0.69 | 0.91% |
| 2025-07-15 | 14.79 | 15.03 | 14.67 | 14.96 | +0.79% | 0.76 | 1.01% |
| 2025-07-14 | 14.68 | 14.97 | 14.68 | 14.84 | +1.13% | 0.80 | 1.06% |
| 2025-07-11 | 14.52 | 14.69 | 14.46 | 14.67 | +0.47% | 0.70 | 0.95% |
| 2025-07-10 | 14.86 | 15.28 | 14.28 | 14.60 | -1.71% | 1.80 | 2.43% |
| 2025-07-09 | 14.78 | 14.99 | 14.69 | 14.86 | +0.53% | 0.93 | 1.25% |
| 2025-07-08 | 14.69 | 15.15 | 14.53 | 14.78 | +0.60% | 1.91 | 2.56% |
| 2025-07-07 | 13.57 | 15.03 | 13.57 | 14.69 | +7.50% | 2.68 | 3.61% |
| 2025-07-04 | 13.56 | 13.79 | 13.45 | 13.67 | +0.72% | 0.79 | 1.16% |
| 2025-07-03 | 13.30 | 13.77 | 13.25 | 13.57 | +1.91% | 0.93 | 1.37% |
| 2025-07-02 | 13.49 | 13.54 | 13.24 | 13.32 | -1.23% | 0.50 | 0.74% |
| 2025-07-01 | 13.33 | 13.81 | 13.30 | 13.48 | +0.44% | 1.28 | 1.88% |
| 2025-06-30 | 13.40 | 13.49 | 13.21 | 13.42 | +0.15% | 0.65 | 0.96% |
| 2025-06-27 | 13.16 | 13.51 | 12.99 | 13.40 | +2.69% | 0.76 | 1.14% |
| 2025-06-26 | 13.18 | 13.25 | 13.04 | 13.05 | -0.96% | 0.45 | 0.67% |