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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.96 | 13.05 | 12.85 | 12.97 | -0.69% | 0.65 | 1.02% |
| 2026-04-21 | 13.30 | 13.30 | 12.97 | 13.06 | -0.91% | 0.74 | 1.15% |
| 2026-04-20 | 13.36 | 13.40 | 13.06 | 13.18 | -1.57% | 1.10 | 1.69% |
| 2026-04-17 | 13.03 | 13.65 | 13.03 | 13.39 | +2.21% | 1.89 | 2.85% |
| 2026-04-16 | 12.71 | 13.19 | 12.63 | 13.10 | +2.75% | 1.37 | 2.15% |
| 2026-04-15 | 12.66 | 12.77 | 12.66 | 12.75 | +0.79% | 0.82 | 1.31% |
| 2026-04-14 | 12.71 | 12.73 | 12.45 | 12.65 | -0.16% | 0.89 | 1.44% |
| 2026-04-13 | 13.02 | 13.02 | 12.61 | 12.67 | -1.86% | 1.16 | 1.85% |
| 2026-04-10 | 12.88 | 13.15 | 12.76 | 12.91 | +1.41% | 1.42 | 2.23% |
| 2026-04-09 | 12.91 | 12.91 | 12.58 | 12.73 | -2.23% | 1.21 | 1.94% |
| 2026-04-08 | 12.84 | 13.09 | 12.81 | 13.02 | +3.09% | 1.53 | 2.39% |
| 2026-04-07 | 12.65 | 12.85 | 12.52 | 12.63 | -0.71% | 1.20 | 1.93% |
| 2026-04-03 | 13.82 | 13.84 | 12.66 | 12.72 | -7.96% | 2.39 | 3.70% |
| 2026-04-02 | 13.91 | 14.14 | 13.55 | 13.82 | -2.12% | 1.91 | 2.80% |
| 2026-04-01 | 14.39 | 14.60 | 13.81 | 14.12 | -1.05% | 2.66 | 3.83% |
| 2026-03-31 | 14.77 | 14.77 | 14.17 | 14.27 | -1.65% | 2.33 | 3.28% |
| 2026-03-30 | 14.45 | 14.67 | 14.03 | 14.51 | -1.02% | 2.53 | 3.56% |
| 2026-03-27 | 13.98 | 14.82 | 13.98 | 14.66 | +2.23% | 3.32 | 4.61% |
| 2026-03-26 | 14.56 | 15.05 | 14.33 | 14.34 | -1.04% | 4.17 | 5.79% |
| 2026-03-25 | 14.36 | 14.65 | 14.30 | 14.49 | +1.90% | 3.94 | 5.53% |