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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 35.33 | 35.69 | 33.03 | 34.61 | -2.04% | 2.93 | 5.33% |
| 2025-08-19 | 35.41 | 35.94 | 35.04 | 35.33 | -1.20% | 1.53 | 2.69% |
| 2025-08-18 | 34.01 | 35.77 | 33.81 | 35.76 | +5.18% | 2.05 | 3.64% |
| 2025-08-15 | 33.40 | 34.28 | 33.30 | 34.00 | +0.86% | 1.08 | 1.99% |
| 2025-08-14 | 34.45 | 35.04 | 33.61 | 33.71 | -2.12% | 1.63 | 2.97% |
| 2025-08-13 | 34.34 | 35.04 | 33.79 | 34.44 | +0.44% | 1.91 | 3.47% |
| 2025-08-12 | 34.86 | 35.08 | 33.85 | 34.29 | -1.94% | 2.06 | 3.73% |
| 2025-08-11 | 35.98 | 35.98 | 34.74 | 34.97 | -2.32% | 2.15 | 3.81% |
| 2025-08-08 | 37.89 | 37.89 | 35.62 | 35.80 | -5.79% | 1.92 | 3.29% |
| 2025-08-07 | 36.10 | 38.12 | 35.80 | 38.00 | +4.14% | 2.90 | 4.88% |
| 2025-08-06 | 35.85 | 37.03 | 35.45 | 36.49 | +1.39% | 2.58 | 4.45% |
| 2025-08-05 | 33.48 | 36.50 | 33.02 | 35.99 | +8.76% | 3.83 | 6.74% |
| 2025-08-04 | 32.00 | 33.60 | 31.58 | 33.09 | +2.92% | 1.05 | 2.00% |
| 2025-08-01 | 32.39 | 32.75 | 31.88 | 32.15 | -0.95% | 0.69 | 1.33% |
| 2025-07-31 | 32.25 | 33.74 | 32.07 | 32.46 | +0.15% | 1.30 | 2.47% |
| 2025-07-30 | 33.62 | 33.62 | 32.06 | 32.41 | -4.11% | 1.86 | 3.53% |
| 2025-07-29 | 34.47 | 35.43 | 33.61 | 33.80 | -2.42% | 1.76 | 3.20% |
| 2025-07-28 | 34.14 | 34.95 | 33.45 | 34.64 | +1.79% | 2.27 | 4.12% |
| 2025-07-25 | 32.58 | 34.28 | 31.98 | 34.03 | +5.06% | 2.31 | 4.34% |
| 2025-07-24 | 31.11 | 32.95 | 31.00 | 32.39 | +4.11% | 2.69 | 5.16% |