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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.60 | 36.00 | 34.98 | 35.90 | +0.22% | 1.41 | 2.47% |
| 2026-04-21 | 35.09 | 36.36 | 34.88 | 35.82 | +0.03% | 2.05 | 3.57% |
| 2026-04-20 | 34.47 | 36.77 | 34.02 | 35.81 | +2.87% | 2.97 | 5.23% |
| 2026-04-17 | 34.30 | 35.35 | 34.15 | 34.81 | +1.40% | 1.47 | 2.63% |
| 2026-04-16 | 33.82 | 35.08 | 33.82 | 34.33 | +1.51% | 1.47 | 2.66% |
| 2026-04-15 | 34.20 | 34.86 | 33.78 | 33.82 | -0.91% | 1.36 | 2.47% |
| 2026-04-14 | 34.00 | 34.80 | 33.71 | 34.13 | +0.15% | 1.35 | 2.48% |
| 2026-04-13 | 33.60 | 34.70 | 33.39 | 34.08 | -1.19% | 1.42 | 2.60% |
| 2026-04-10 | 33.49 | 35.19 | 33.49 | 34.49 | +2.99% | 2.11 | 3.80% |
| 2026-04-09 | 32.70 | 34.06 | 32.53 | 33.49 | +1.30% | 2.05 | 3.82% |
| 2026-04-08 | 30.50 | 33.33 | 30.30 | 33.06 | +10.02% | 2.22 | 4.29% |
| 2026-04-07 | 31.20 | 31.20 | 30.00 | 30.05 | -2.75% | 0.77 | 1.57% |
| 2026-04-03 | 28.96 | 31.28 | 28.80 | 30.90 | +6.92% | 1.66 | 3.39% |
| 2026-04-02 | 29.55 | 29.86 | 28.65 | 28.90 | -3.28% | 0.61 | 1.29% |
| 2026-04-01 | 28.57 | 30.27 | 28.09 | 29.88 | +6.68% | 1.18 | 2.49% |
| 2026-03-31 | 28.95 | 28.95 | 27.98 | 28.01 | -2.23% | 0.55 | 1.22% |
| 2026-03-30 | 28.24 | 28.88 | 27.90 | 28.65 | +0.95% | 0.40 | 0.88% |
| 2026-03-27 | 28.34 | 28.67 | 28.00 | 28.38 | +0.18% | 0.54 | 1.17% |
| 2026-03-26 | 29.16 | 29.16 | 28.08 | 28.33 | -2.85% | 0.51 | 1.11% |
| 2026-03-25 | 28.46 | 29.92 | 27.63 | 29.16 | +4.40% | 1.04 | 2.25% |