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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.10 | 14.32 | 13.86 | 14.19 | +0.63% | 2.09 | 2.97% |
| 2025-10-22 | 13.98 | 14.31 | 13.88 | 14.10 | +0.35% | 1.62 | 2.31% |
| 2025-10-21 | 13.67 | 14.34 | 13.54 | 14.05 | +3.63% | 2.64 | 3.78% |
| 2025-10-20 | 13.73 | 13.84 | 13.48 | 13.56 | -0.15% | 1.95 | 2.85% |
| 2025-10-17 | 14.05 | 14.20 | 13.50 | 13.58 | -3.37% | 2.19 | 3.17% |
| 2025-10-16 | 14.65 | 14.65 | 13.97 | 14.05 | -3.45% | 1.77 | 2.48% |
| 2025-10-15 | 14.44 | 14.64 | 14.25 | 14.55 | +0.68% | 2.14 | 2.96% |
| 2025-10-14 | 15.18 | 15.41 | 14.29 | 14.45 | -4.74% | 2.43 | 3.30% |
| 2025-10-13 | 15.07 | 15.29 | 14.88 | 15.17 | -2.53% | 1.83 | 2.41% |
| 2025-10-10 | 15.74 | 16.00 | 15.47 | 15.57 | -1.25% | 1.66 | 2.12% |
| 2025-10-09 | 16.75 | 16.81 | 15.42 | 15.76 | -5.88% | 2.84 | 3.59% |
| 2025-09-30 | 17.44 | 17.59 | 16.63 | 16.75 | -3.95% | 2.73 | 3.21% |
| 2025-09-29 | 17.69 | 17.89 | 17.14 | 17.44 | -2.96% | 2.37 | 2.72% |
| 2025-09-26 | 18.92 | 19.27 | 17.81 | 17.97 | -5.25% | 3.03 | 3.31% |
| 2025-09-25 | 19.07 | 19.55 | 18.80 | 18.97 | -0.57% | 2.32 | 2.41% |
| 2025-09-24 | 19.26 | 19.56 | 18.82 | 19.07 | -1.97% | 2.63 | 2.75% |
| 2025-09-23 | 18.80 | 19.79 | 18.52 | 19.46 | +3.24% | 4.32 | 4.45% |
| 2025-09-22 | 19.22 | 19.87 | 18.76 | 18.85 | -5.01% | 3.82 | 3.99% |
| 2025-09-19 | 20.37 | 20.64 | 19.02 | 19.84 | -1.95% | 5.66 | 5.78% |
| 2025-09-18 | 20.42 | 20.84 | 19.49 | 20.24 | -0.68% | 7.97 | 7.97% |