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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.29 | 13.39 | 13.06 | 13.18 | -0.88% | 0.59 | 0.89% |
| 2025-06-24 | 13.02 | 13.48 | 12.95 | 13.30 | +1.41% | 0.92 | 1.37% |
| 2025-06-23 | 12.43 | 13.28 | 12.33 | 13.11 | +5.33% | 1.42 | 2.17% |
| 2025-06-20 | 12.89 | 12.99 | 12.40 | 12.45 | -3.41% | 0.66 | 1.03% |
| 2025-06-19 | 12.84 | 12.99 | 12.71 | 12.89 | +0.76% | 0.72 | 1.11% |
| 2025-06-18 | 12.79 | 12.85 | 12.49 | 12.79 | +0.77% | 0.58 | 0.91% |
| 2025-06-17 | 12.73 | 13.03 | 12.51 | 12.69 | -0.31% | 1.20 | 1.87% |
| 2025-06-16 | 12.79 | 12.87 | 12.35 | 12.73 | -0.46% | 1.07 | 1.68% |
| 2025-06-13 | 12.96 | 13.05 | 12.73 | 12.79 | -1.73% | 0.57 | 0.89% |
| 2025-06-12 | 13.17 | 13.17 | 12.87 | 13.01 | -0.37% | 0.40 | 0.61% |
| 2025-06-11 | 12.92 | 13.23 | 12.92 | 13.06 | +1.13% | 0.90 | 1.36% |
| 2025-06-10 | 13.07 | 13.14 | 12.58 | 12.92 | -1.85% | 1.28 | 1.99% |
| 2025-06-09 | 13.33 | 13.38 | 13.03 | 13.16 | -1.17% | 0.73 | 1.10% |
| 2025-06-06 | 13.14 | 13.50 | 13.14 | 13.32 | +1.19% | 0.79 | 1.18% |
| 2025-06-05 | 13.32 | 13.64 | 13.00 | 13.16 | -1.03% | 1.04 | 1.54% |
| 2025-06-04 | 13.37 | 13.47 | 13.03 | 13.30 | -1.09% | 0.97 | 1.45% |
| 2025-06-03 | 13.51 | 13.61 | 13.33 | 13.44 | -0.72% | 0.80 | 1.17% |
| 2025-05-30 | 13.16 | 13.79 | 13.09 | 13.54 | +2.44% | 1.37 | 2.02% |
| 2025-05-29 | 13.04 | 13.36 | 13.04 | 13.22 | +0.74% | 0.84 | 1.25% |
| 2025-05-28 | 13.08 | 13.24 | 12.90 | 13.12 | -0.37% | 0.82 | 1.24% |