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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.26 | 13.62 | 13.18 | 13.46 | +2.28% | 0.87 | 1.31% |
| 2026-02-13 | 13.47 | 13.47 | 13.13 | 13.16 | -2.37% | 0.88 | 1.35% |
| 2026-02-12 | 13.67 | 13.71 | 13.32 | 13.48 | -1.46% | 0.87 | 1.30% |
| 2026-02-11 | 13.29 | 13.78 | 13.21 | 13.68 | +2.93% | 1.39 | 2.08% |
| 2026-02-10 | 13.31 | 13.33 | 13.19 | 13.29 | -0.08% | 0.37 | 0.57% |
| 2026-02-09 | 13.17 | 13.39 | 13.17 | 13.30 | +1.53% | 0.58 | 0.89% |
| 2026-02-06 | 13.08 | 13.24 | 13.04 | 13.10 | -0.61% | 0.40 | 0.61% |
| 2026-02-05 | 13.40 | 13.42 | 13.14 | 13.18 | -1.35% | 0.57 | 0.88% |
| 2026-02-04 | 13.26 | 13.68 | 13.20 | 13.36 | +0.59% | 0.82 | 1.22% |
| 2026-02-03 | 13.09 | 13.31 | 13.01 | 13.28 | +1.74% | 0.71 | 1.08% |
| 2026-02-02 | 13.52 | 13.66 | 13.05 | 13.05 | -3.43% | 1.08 | 1.62% |
| 2026-01-30 | 13.24 | 13.60 | 13.08 | 13.52 | +2.08% | 1.28 | 1.92% |
| 2026-01-29 | 13.16 | 13.42 | 13.03 | 13.24 | -0.07% | 1.02 | 1.54% |
| 2026-01-28 | 13.27 | 13.37 | 13.01 | 13.25 | +0.07% | 0.89 | 1.35% |
| 2026-01-27 | 13.49 | 13.54 | 12.84 | 13.24 | -1.90% | 0.98 | 1.49% |
| 2026-01-26 | 13.79 | 13.83 | 13.42 | 13.50 | -2.07% | 1.34 | 1.97% |
| 2026-01-23 | 13.86 | 13.89 | 13.66 | 13.78 | -0.57% | 0.87 | 1.26% |
| 2026-01-22 | 13.76 | 13.95 | 13.60 | 13.86 | +1.30% | 1.41 | 2.05% |
| 2026-01-21 | 13.73 | 13.77 | 13.52 | 13.69 | +0.51% | 0.81 | 1.18% |
| 2026-01-20 | 13.65 | 13.95 | 13.45 | 13.62 | +0.07% | 1.09 | 1.59% |