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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.46 | 13.49 | 13.03 | 13.17 | -2.32% | 1.16 | 1.75% |
| 2025-05-26 | 12.87 | 13.53 | 12.80 | 13.48 | +4.78% | 1.46 | 2.19% |
| 2025-05-23 | 12.88 | 13.03 | 12.70 | 12.87 | +0.23% | 0.48 | 0.73% |
| 2025-05-22 | 12.98 | 13.32 | 12.65 | 12.84 | -1.13% | 1.17 | 1.79% |
| 2025-05-21 | 12.93 | 13.13 | 12.74 | 12.98 | -0.08% | 0.81 | 1.25% |
| 2025-05-20 | 12.57 | 13.16 | 12.49 | 12.99 | +2.70% | 1.26 | 1.93% |
| 2025-05-19 | 12.42 | 12.90 | 12.36 | 12.65 | +1.57% | 1.63 | 2.54% |
| 2025-05-16 | 12.06 | 12.69 | 12.06 | 12.46 | +2.24% | 1.34 | 2.13% |
| 2025-05-15 | 12.40 | 12.59 | 11.79 | 12.18 | -3.78% | 1.97 | 3.20% |
| 2025-05-14 | 12.64 | 12.84 | 12.52 | 12.66 | -0.92% | 1.26 | 1.97% |
| 2025-05-13 | 12.45 | 12.85 | 12.34 | 12.78 | +2.75% | 1.78 | 2.78% |
| 2025-05-12 | 11.84 | 12.76 | 11.84 | 12.44 | +5.03% | 1.59 | 2.56% |
| 2025-05-09 | 12.17 | 12.21 | 11.69 | 11.84 | -2.73% | 1.23 | 2.05% |
| 2025-05-08 | 11.89 | 12.30 | 11.45 | 12.17 | +3.92% | 1.90 | 3.13% |
| 2025-05-07 | 11.68 | 11.94 | 11.55 | 11.71 | +0.42% | 0.94 | 1.58% |
| 2025-05-06 | 11.12 | 11.84 | 11.08 | 11.67 | +5.01% | 1.63 | 2.78% |