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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.29 | 13.61 | 13.20 | 13.61 | +2.68% | 1.03 | 1.52% |
| 2026-01-16 | 13.23 | 13.29 | 13.13 | 13.25 | +0.30% | 0.54 | 0.81% |
| 2026-01-15 | 13.32 | 13.42 | 13.10 | 13.21 | -0.89% | 0.92 | 1.40% |
| 2026-01-14 | 13.12 | 13.64 | 13.12 | 13.33 | +0.59% | 1.29 | 1.92% |
| 2026-01-13 | 13.50 | 13.54 | 13.05 | 13.25 | -0.22% | 1.23 | 1.85% |
| 2026-01-12 | 13.38 | 13.58 | 13.15 | 13.28 | -1.68% | 1.23 | 1.85% |
| 2026-01-09 | 13.49 | 13.58 | 13.33 | 13.51 | +0.29% | 0.93 | 1.39% |
| 2026-01-08 | 13.42 | 13.63 | 13.41 | 13.47 | -0.65% | 1.13 | 1.67% |
| 2026-01-07 | 13.69 | 13.69 | 13.43 | 13.56 | -0.36% | 1.12 | 1.65% |
| 2026-01-06 | 13.23 | 13.89 | 13.19 | 13.61 | +3.14% | 1.72 | 2.53% |
| 2026-01-05 | 13.30 | 13.34 | 13.06 | 13.19 | -0.59% | 0.84 | 1.28% |
| 2025-12-31 | 13.04 | 13.37 | 12.97 | 13.27 | +1.81% | 1.15 | 1.74% |
| 2025-12-30 | 12.82 | 13.19 | 12.81 | 13.03 | +1.46% | 0.97 | 1.49% |
| 2025-12-29 | 13.02 | 13.12 | 12.82 | 12.85 | -1.66% | 0.47 | 0.73% |
| 2025-12-26 | 12.93 | 13.21 | 12.87 | 13.06 | +0.30% | 0.54 | 0.83% |
| 2025-12-25 | 12.71 | 13.12 | 12.71 | 13.03 | +2.64% | 0.78 | 1.21% |
| 2025-12-24 | 12.60 | 12.69 | 12.53 | 12.69 | +1.02% | 0.30 | 0.47% |
| 2025-12-23 | 12.74 | 12.75 | 12.51 | 12.56 | -1.39% | 0.39 | 0.61% |
| 2025-12-22 | 12.61 | 12.86 | 12.51 | 12.74 | +0.86% | 0.56 | 0.87% |
| 2025-12-19 | 12.49 | 12.70 | 12.48 | 12.63 | +0.79% | 0.36 | 0.56% |