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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.36 | 12.70 | 12.36 | 12.53 | +0.71% | 0.47 | 0.75% |
| 2025-12-17 | 12.39 | 12.48 | 12.22 | 12.44 | +0.40% | 0.38 | 0.62% |
| 2025-12-16 | 12.71 | 12.71 | 12.33 | 12.39 | -1.41% | 0.36 | 0.59% |
| 2025-12-15 | 12.62 | 12.77 | 12.54 | 12.57 | -1.09% | 0.35 | 0.55% |
| 2025-12-12 | 12.63 | 12.80 | 12.62 | 12.71 | +0.62% | 0.36 | 0.57% |
| 2025-12-11 | 12.90 | 12.92 | 12.61 | 12.63 | -2.29% | 0.75 | 1.18% |
| 2025-12-10 | 12.82 | 13.44 | 12.69 | 12.93 | +0.77% | 1.40 | 2.14% |
| 2025-12-09 | 12.97 | 13.02 | 12.74 | 12.83 | -1.14% | 0.56 | 0.88% |
| 2025-12-08 | 13.10 | 13.14 | 12.97 | 12.98 | -0.53% | 0.56 | 0.85% |
| 2025-12-05 | 12.76 | 13.04 | 12.69 | 13.04 | +1.77% | 0.39 | 0.61% |
| 2025-12-04 | 12.99 | 12.99 | 12.74 | 12.82 | -0.84% | 0.49 | 0.76% |
| 2025-12-03 | 13.05 | 13.06 | 12.84 | 12.93 | -1.35% | 0.51 | 0.79% |
| 2025-12-02 | 13.05 | 13.14 | 12.67 | 13.10 | -1.26% | 1.18 | 1.83% |
| 2025-12-01 | 13.17 | 13.31 | 13.07 | 13.27 | +0.75% | 0.60 | 0.91% |
| 2025-11-28 | 13.20 | 13.22 | 13.01 | 13.17 | +0.22% | 0.61 | 0.93% |
| 2025-11-27 | 13.20 | 13.27 | 13.10 | 13.14 | +0.30% | 0.41 | 0.62% |
| 2025-11-26 | 13.31 | 13.33 | 13.05 | 13.10 | -1.48% | 0.43 | 0.65% |
| 2025-11-25 | 13.27 | 13.51 | 13.18 | 13.30 | +1.28% | 0.67 | 1.01% |
| 2025-11-24 | 12.96 | 13.25 | 12.87 | 13.13 | +2.07% | 0.47 | 0.72% |
| 2025-11-21 | 13.10 | 13.27 | 12.85 | 12.87 | -2.61% | 0.64 | 0.98% |