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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.34 | 13.44 | 13.14 | 13.21 | -1.18% | 0.57 | 0.86% |
| 2025-11-19 | 13.68 | 13.77 | 13.20 | 13.37 | -2.23% | 0.85 | 1.26% |
| 2025-11-18 | 14.00 | 14.00 | 13.61 | 13.68 | -2.05% | 0.79 | 1.15% |
| 2025-11-17 | 14.19 | 14.19 | 13.95 | 13.96 | -1.53% | 0.78 | 1.11% |
| 2025-11-14 | 14.10 | 14.43 | 13.96 | 14.18 | -0.28% | 1.12 | 1.57% |
| 2025-11-13 | 14.03 | 14.51 | 13.92 | 14.22 | +1.62% | 1.41 | 1.97% |
| 2025-11-12 | 14.38 | 14.39 | 13.88 | 13.99 | -2.87% | 1.13 | 1.61% |
| 2025-11-11 | 14.36 | 14.51 | 14.23 | 14.40 | +0.21% | 0.97 | 1.35% |
| 2025-11-10 | 14.41 | 14.55 | 14.14 | 14.37 | -0.14% | 1.14 | 1.59% |
| 2025-11-07 | 14.52 | 14.71 | 14.39 | 14.39 | -1.95% | 0.90 | 1.23% |
| 2025-11-06 | 14.77 | 14.77 | 14.43 | 14.68 | -0.47% | 1.15 | 1.58% |
| 2025-11-05 | 14.55 | 14.79 | 14.30 | 14.75 | +1.35% | 1.36 | 1.86% |
| 2025-11-04 | 14.55 | 14.76 | 14.43 | 14.55 | -0.81% | 1.56 | 2.14% |
| 2025-11-03 | 14.16 | 14.76 | 14.13 | 14.67 | +3.84% | 2.44 | 3.37% |
| 2025-10-31 | 14.26 | 14.65 | 14.13 | 14.13 | 0.00% | 2.13 | 2.99% |
| 2025-10-30 | 14.98 | 15.37 | 14.13 | 14.13 | -6.76% | 4.06 | 5.60% |
| 2025-10-29 | 14.31 | 15.58 | 14.11 | 15.15 | +7.03% | 5.14 | 6.81% |
| 2025-10-28 | 14.22 | 14.32 | 14.10 | 14.16 | -0.48% | 0.98 | 1.38% |
| 2025-10-27 | 14.38 | 14.38 | 13.97 | 14.23 | 0.00% | 1.53 | 2.16% |
| 2025-10-24 | 14.19 | 14.49 | 14.11 | 14.23 | +0.28% | 1.43 | 2.00% |