福光股份 sh.688010
46.28
-1.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 47.37 | 47.37 | 44.86 | 46.28 | -1.01% | 4.86 | 6.61% |
| 2026-05-22 | 39.80 | 46.80 | 39.01 | 46.75 | +19.26% | 6.18 | 8.83% |
| 2026-05-21 | 41.32 | 43.43 | 39.08 | 39.20 | -4.85% | 4.03 | 6.11% |
| 2026-05-20 | 39.96 | 41.48 | 39.00 | 41.20 | +2.08% | 4.01 | 6.17% |
| 2026-05-19 | 37.50 | 40.99 | 36.56 | 40.36 | +9.47% | 5.60 | 8.94% |
| 2026-05-18 | 34.32 | 36.93 | 32.92 | 36.87 | +9.57% | 3.73 | 6.51% |
| 2026-05-15 | 33.53 | 34.36 | 32.83 | 33.65 | -0.30% | 1.62 | 2.99% |
| 2026-05-14 | 34.78 | 35.19 | 33.30 | 33.75 | -2.74% | 1.47 | 2.68% |
| 2026-05-13 | 34.46 | 34.90 | 33.50 | 34.70 | -0.37% | 1.23 | 2.22% |
| 2026-05-12 | 34.98 | 35.40 | 33.78 | 34.83 | -0.68% | 2.20 | 3.97% |
| 2026-05-11 | 35.40 | 36.10 | 34.89 | 35.07 | 0.00% | 2.09 | 3.67% |
| 2026-05-08 | 34.10 | 35.34 | 33.36 | 35.07 | +1.59% | 1.44 | 2.59% |
| 2026-05-07 | 33.92 | 34.78 | 33.50 | 34.52 | +2.80% | 1.81 | 3.28% |
| 2026-05-06 | 33.66 | 34.63 | 33.10 | 33.58 | +0.39% | 1.48 | 2.73% |
| 2026-04-30 | 33.12 | 33.62 | 32.95 | 33.45 | +0.78% | 1.14 | 2.13% |
| 2026-04-29 | 33.66 | 34.48 | 33.00 | 33.19 | -1.43% | 1.47 | 2.72% |
| 2026-04-28 | 35.00 | 35.00 | 33.33 | 33.67 | -4.89% | 1.79 | 3.29% |
| 2026-04-27 | 33.87 | 35.93 | 33.78 | 35.40 | +4.52% | 1.85 | 3.30% |
| 2026-04-24 | 34.41 | 35.05 | 33.81 | 33.87 | -2.56% | 1.28 | 2.33% |
| 2026-04-23 | 35.66 | 35.98 | 34.60 | 34.76 | -3.18% | 1.30 | 2.31% |