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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 32.70 | 32.84 | 30.75 | 31.09 | -5.58% | 1.30 | 2.58% |
| 2025-05-26 | 32.07 | 33.13 | 32.07 | 32.93 | +3.71% | 1.14 | 2.18% |
| 2025-05-23 | 32.00 | 32.70 | 31.69 | 31.75 | -2.42% | 0.79 | 1.54% |
| 2025-05-22 | 32.94 | 33.63 | 32.47 | 32.54 | -1.15% | 0.94 | 1.76% |
| 2025-05-21 | 34.35 | 34.35 | 32.62 | 32.92 | -4.54% | 1.61 | 3.02% |
| 2025-05-20 | 35.41 | 35.72 | 34.48 | 34.49 | -3.49% | 0.92 | 1.64% |
| 2025-05-19 | 35.26 | 36.26 | 34.64 | 35.74 | +1.39% | 0.97 | 1.69% |
| 2025-05-16 | 35.06 | 35.94 | 35.06 | 35.25 | -0.45% | 0.80 | 1.40% |
| 2025-05-15 | 36.34 | 36.51 | 35.00 | 35.41 | -2.82% | 1.16 | 2.03% |
| 2025-05-14 | 37.55 | 38.53 | 36.32 | 36.44 | -3.34% | 1.09 | 1.83% |
| 2025-05-13 | 38.46 | 39.19 | 37.53 | 37.69 | -1.97% | 0.91 | 1.49% |
| 2025-05-12 | 38.92 | 39.30 | 37.84 | 38.45 | -0.34% | 1.33 | 2.15% |
| 2025-05-09 | 40.43 | 40.81 | 37.73 | 38.58 | -5.78% | 1.59 | 2.56% |
| 2025-05-08 | 40.73 | 41.13 | 39.92 | 40.95 | -0.46% | 0.93 | 1.42% |
| 2025-05-07 | 41.73 | 44.58 | 40.72 | 41.14 | +0.39% | 2.22 | 3.24% |
| 2025-05-06 | 40.93 | 41.27 | 39.04 | 40.98 | -0.22% | 1.42 | 2.18% |