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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.77 | 22.45 | 20.37 | 20.37 | -5.83% | 7.80 | 7.22% |
| 2025-09-16 | 21.33 | 22.05 | 20.67 | 21.64 | +1.43% | 5.67 | 5.31% |
| 2025-09-15 | 19.65 | 21.56 | 19.65 | 21.33 | +7.50% | 4.73 | 4.52% |
| 2025-09-12 | 19.90 | 20.30 | 19.47 | 19.84 | -0.44% | 3.01 | 3.03% |
| 2025-09-11 | 20.00 | 20.14 | 18.61 | 19.93 | +0.85% | 4.60 | 4.72% |
| 2025-09-10 | 20.14 | 20.81 | 18.98 | 19.76 | -1.91% | 4.04 | 4.09% |
| 2025-09-09 | 19.55 | 20.53 | 19.53 | 20.15 | +1.04% | 3.31 | 3.28% |
| 2025-09-08 | 18.34 | 19.94 | 18.34 | 19.94 | +10.00% | 4.36 | 4.48% |
| 2025-09-05 | 16.97 | 18.21 | 16.88 | 18.13 | +7.60% | 3.01 | 3.40% |
| 2025-09-04 | 17.45 | 17.56 | 16.62 | 16.85 | -2.45% | 2.48 | 2.91% |
| 2025-09-03 | 17.33 | 18.11 | 17.25 | 17.27 | +0.63% | 3.83 | 4.34% |
| 2025-09-02 | 16.56 | 17.22 | 16.08 | 17.16 | +4.75% | 3.22 | 3.83% |
| 2025-09-01 | 14.97 | 16.38 | 14.97 | 16.38 | +9.99% | 3.05 | 3.83% |
| 2025-08-29 | 14.65 | 15.02 | 14.60 | 14.90 | +1.89% | 0.67 | 0.90% |
| 2025-08-28 | 14.98 | 15.11 | 14.39 | 14.62 | -2.69% | 1.06 | 1.44% |
| 2025-08-27 | 15.21 | 15.42 | 14.98 | 15.03 | -1.36% | 1.03 | 1.36% |
| 2025-08-26 | 15.37 | 15.46 | 14.94 | 15.23 | -1.78% | 1.49 | 1.96% |
| 2025-08-25 | 16.16 | 16.18 | 15.32 | 15.51 | -4.61% | 3.26 | 4.17% |
| 2025-08-22 | 15.07 | 16.37 | 15.07 | 16.26 | +6.04% | 2.05 | 2.60% |
| 2025-08-21 | 15.78 | 16.29 | 14.80 | 15.33 | -2.57% | 2.65 | 3.38% |