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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.06 | 31.86 | 30.41 | 31.11 | +0.19% | 1.24 | 2.48% |
| 2025-07-22 | 31.28 | 31.78 | 30.85 | 31.05 | -0.83% | 1.55 | 3.08% |
| 2025-07-21 | 30.28 | 31.90 | 30.14 | 31.31 | +2.15% | 1.87 | 3.73% |
| 2025-07-18 | 30.50 | 30.97 | 29.83 | 30.65 | +0.56% | 1.51 | 3.10% |
| 2025-07-17 | 28.45 | 30.95 | 28.45 | 30.48 | +7.48% | 2.81 | 5.81% |
| 2025-07-16 | 28.41 | 28.80 | 28.20 | 28.36 | -0.39% | 0.76 | 1.66% |
| 2025-07-15 | 29.18 | 29.18 | 28.11 | 28.47 | -1.93% | 1.02 | 2.24% |
| 2025-07-14 | 29.05 | 29.16 | 28.66 | 29.03 | -0.34% | 0.65 | 1.40% |
| 2025-07-11 | 29.45 | 29.59 | 28.61 | 29.13 | +0.07% | 0.98 | 2.09% |
| 2025-07-10 | 29.79 | 30.79 | 28.95 | 29.11 | -1.89% | 1.29 | 2.71% |
| 2025-07-09 | 29.87 | 30.29 | 29.53 | 29.67 | -1.43% | 0.71 | 1.48% |
| 2025-07-08 | 29.60 | 30.58 | 29.36 | 30.10 | +1.69% | 0.96 | 1.98% |
| 2025-07-07 | 29.30 | 30.03 | 29.23 | 29.60 | +0.68% | 0.61 | 1.29% |
| 2025-07-04 | 29.83 | 31.12 | 29.01 | 29.40 | -1.77% | 1.45 | 3.03% |
| 2025-07-03 | 30.38 | 30.89 | 29.80 | 29.93 | -0.56% | 0.82 | 1.69% |
| 2025-07-02 | 30.72 | 30.74 | 29.90 | 30.10 | -2.87% | 0.98 | 2.02% |
| 2025-07-01 | 30.56 | 31.84 | 30.32 | 30.99 | -0.16% | 1.57 | 3.15% |
| 2025-06-30 | 30.24 | 32.03 | 30.24 | 31.04 | +3.43% | 2.28 | 4.56% |
| 2025-06-27 | 32.71 | 32.79 | 29.73 | 30.01 | -9.06% | 3.18 | 6.50% |
| 2025-06-26 | 34.05 | 34.40 | 32.95 | 33.00 | -3.31% | 1.07 | 1.98% |