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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.20 | 28.08 | 26.60 | 27.93 | +5.32% | 0.64 | 1.47% |
| 2026-03-23 | 28.21 | 28.21 | 26.30 | 26.52 | -5.96% | 0.83 | 1.91% |
| 2026-03-20 | 29.33 | 29.67 | 28.11 | 28.20 | -3.59% | 0.75 | 1.63% |
| 2026-03-19 | 29.46 | 30.15 | 29.15 | 29.25 | -2.56% | 0.78 | 1.64% |
| 2026-03-18 | 29.31 | 30.14 | 29.22 | 30.02 | +2.18% | 0.50 | 1.04% |
| 2026-03-17 | 30.37 | 30.37 | 29.30 | 29.38 | -2.81% | 0.52 | 1.09% |
| 2026-03-16 | 29.80 | 30.37 | 29.21 | 30.23 | +2.44% | 0.63 | 1.32% |
| 2026-03-13 | 29.95 | 30.05 | 29.40 | 29.51 | -1.44% | 0.55 | 1.16% |
| 2026-03-12 | 30.82 | 30.82 | 29.55 | 29.94 | -2.32% | 0.78 | 1.61% |
| 2026-03-11 | 31.02 | 31.68 | 30.62 | 30.65 | -0.78% | 0.99 | 1.97% |
| 2026-03-10 | 30.66 | 31.17 | 30.51 | 30.89 | +0.78% | 0.78 | 1.58% |
| 2026-03-09 | 30.73 | 30.78 | 29.20 | 30.65 | -2.67% | 1.76 | 3.65% |
| 2026-03-06 | 31.92 | 32.14 | 31.39 | 31.49 | -2.36% | 1.10 | 2.17% |
| 2026-03-05 | 31.91 | 32.60 | 31.80 | 32.25 | +2.58% | 1.34 | 2.59% |
| 2026-03-04 | 31.49 | 32.15 | 31.25 | 31.44 | -0.82% | 0.96 | 1.88% |
| 2026-03-03 | 33.99 | 33.99 | 31.59 | 31.70 | -5.65% | 1.58 | 3.02% |
| 2026-03-02 | 33.03 | 33.94 | 32.99 | 33.60 | +0.36% | 1.93 | 3.58% |
| 2026-02-27 | 32.02 | 33.70 | 31.91 | 33.48 | +3.02% | 1.69 | 3.18% |
| 2026-02-26 | 31.14 | 32.58 | 31.14 | 32.50 | +4.37% | 1.43 | 2.79% |
| 2026-02-25 | 31.10 | 31.44 | 30.93 | 31.14 | +0.23% | 0.74 | 1.48% |