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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.83 | 14.38 | 13.83 | 14.22 | +4.71% | 4.17 | 5.99% |
| 2026-03-23 | 14.00 | 14.70 | 13.55 | 13.58 | -5.89% | 6.06 | 8.81% |
| 2026-03-20 | 13.00 | 14.43 | 13.00 | 14.43 | +9.98% | 7.52 | 10.69% |
| 2026-03-19 | 12.34 | 13.28 | 12.33 | 13.12 | +5.81% | 2.00 | 3.13% |
| 2026-03-18 | 12.42 | 12.48 | 12.31 | 12.40 | -0.56% | 0.34 | 0.56% |
| 2026-03-17 | 12.65 | 12.79 | 12.45 | 12.47 | -1.97% | 0.46 | 0.75% |
| 2026-03-16 | 12.68 | 12.85 | 12.45 | 12.72 | +0.55% | 0.53 | 0.85% |
| 2026-03-13 | 12.80 | 12.87 | 12.63 | 12.65 | -1.63% | 0.45 | 0.72% |
| 2026-03-12 | 12.95 | 13.01 | 12.76 | 12.86 | -1.15% | 0.39 | 0.61% |
| 2026-03-11 | 13.05 | 13.09 | 12.93 | 13.01 | -0.31% | 0.37 | 0.58% |
| 2026-03-10 | 12.83 | 13.10 | 12.83 | 13.05 | +2.11% | 0.55 | 0.85% |
| 2026-03-09 | 12.99 | 12.99 | 12.57 | 12.78 | -2.81% | 0.81 | 1.29% |
| 2026-03-06 | 12.86 | 13.20 | 12.78 | 13.15 | +2.18% | 0.50 | 0.78% |
| 2026-03-05 | 12.95 | 13.15 | 12.81 | 12.87 | +0.70% | 0.49 | 0.76% |
| 2026-03-04 | 13.16 | 13.26 | 12.70 | 12.78 | -4.20% | 1.08 | 1.70% |
| 2026-03-03 | 13.65 | 13.89 | 13.26 | 13.34 | -2.13% | 1.41 | 2.11% |
| 2026-03-02 | 13.56 | 13.78 | 13.34 | 13.63 | -0.80% | 0.95 | 1.43% |
| 2026-02-27 | 13.46 | 13.74 | 13.40 | 13.74 | +1.93% | 0.96 | 1.43% |
| 2026-02-26 | 13.56 | 13.58 | 13.44 | 13.48 | -0.37% | 0.44 | 0.66% |
| 2026-02-25 | 13.46 | 13.69 | 13.40 | 13.53 | +0.52% | 0.69 | 1.03% |