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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.80 | 34.58 | 33.11 | 34.13 | +1.19% | 1.24 | 2.27% |
| 2025-06-24 | 33.58 | 34.22 | 33.20 | 33.73 | -0.44% | 1.16 | 2.14% |
| 2025-06-23 | 31.64 | 35.22 | 30.95 | 33.88 | +6.70% | 3.08 | 5.63% |
| 2025-06-20 | 29.15 | 32.20 | 29.15 | 31.75 | +8.98% | 2.64 | 5.28% |
| 2025-06-19 | 29.03 | 29.88 | 28.77 | 29.14 | +0.38% | 0.67 | 1.42% |
| 2025-06-18 | 28.79 | 29.21 | 28.49 | 29.03 | +0.80% | 0.46 | 0.98% |
| 2025-06-17 | 30.15 | 30.28 | 28.58 | 28.80 | -3.77% | 0.90 | 1.92% |
| 2025-06-16 | 29.10 | 30.80 | 29.10 | 29.93 | +2.32% | 0.84 | 1.75% |
| 2025-06-13 | 30.48 | 30.48 | 29.06 | 29.25 | -3.27% | 0.83 | 1.75% |
| 2025-06-12 | 30.48 | 30.78 | 29.96 | 30.24 | +0.07% | 0.38 | 0.77% |
| 2025-06-11 | 30.37 | 30.59 | 30.15 | 30.22 | -0.10% | 0.41 | 0.84% |
| 2025-06-10 | 31.42 | 31.42 | 29.85 | 30.25 | -2.42% | 0.73 | 1.49% |
| 2025-06-09 | 31.24 | 31.38 | 30.75 | 31.00 | -0.80% | 0.55 | 1.10% |
| 2025-06-06 | 31.91 | 31.91 | 31.14 | 31.24 | -2.52% | 0.74 | 1.47% |
| 2025-06-05 | 30.79 | 32.71 | 30.35 | 32.05 | +4.12% | 1.41 | 2.75% |
| 2025-06-04 | 30.85 | 31.26 | 30.70 | 30.79 | -0.52% | 0.65 | 1.31% |
| 2025-06-03 | 29.35 | 31.52 | 29.35 | 30.95 | +4.87% | 1.66 | 3.35% |
| 2025-05-30 | 31.34 | 31.34 | 29.28 | 29.51 | -5.04% | 0.93 | 1.95% |
| 2025-05-29 | 30.52 | 31.31 | 30.35 | 31.07 | +2.13% | 0.71 | 1.42% |
| 2025-05-28 | 31.09 | 31.15 | 30.23 | 30.43 | -2.15% | 0.83 | 1.69% |