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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.42 | 31.59 | 30.90 | 31.07 | -0.42% | 0.71 | 1.42% |
| 2026-02-13 | 31.23 | 31.68 | 31.20 | 31.20 | -0.73% | 0.49 | 0.98% |
| 2026-02-12 | 31.26 | 32.00 | 31.10 | 31.43 | -0.44% | 0.69 | 1.36% |
| 2026-02-11 | 31.59 | 31.95 | 30.97 | 31.57 | +0.83% | 1.15 | 2.28% |
| 2026-02-10 | 30.08 | 31.50 | 29.90 | 31.31 | +6.50% | 2.06 | 4.15% |
| 2026-02-09 | 29.19 | 29.77 | 29.04 | 29.40 | +1.73% | 0.77 | 1.64% |
| 2026-02-06 | 28.83 | 29.40 | 28.60 | 28.90 | +0.21% | 0.64 | 1.38% |
| 2026-02-05 | 29.61 | 29.61 | 28.38 | 28.84 | -5.87% | 1.63 | 3.48% |
| 2026-02-04 | 31.29 | 31.29 | 30.18 | 30.64 | -1.61% | 0.83 | 1.69% |
| 2026-02-03 | 30.50 | 31.26 | 30.39 | 31.14 | +2.77% | 0.75 | 1.50% |
| 2026-02-02 | 31.37 | 31.75 | 30.13 | 30.30 | -1.34% | 1.14 | 2.28% |
| 2026-01-30 | 30.74 | 31.07 | 30.03 | 30.71 | -0.52% | 0.98 | 2.00% |
| 2026-01-29 | 31.50 | 32.71 | 30.75 | 30.87 | -3.17% | 1.60 | 3.14% |
| 2026-01-28 | 32.50 | 32.66 | 31.14 | 31.88 | -1.30% | 1.50 | 2.95% |
| 2026-01-27 | 33.08 | 33.14 | 31.04 | 32.30 | -2.39% | 1.75 | 3.42% |
| 2026-01-26 | 32.51 | 34.48 | 32.30 | 33.09 | +2.45% | 3.34 | 6.27% |
| 2026-01-23 | 31.25 | 32.53 | 30.93 | 32.30 | +3.96% | 1.81 | 3.51% |
| 2026-01-22 | 31.39 | 31.65 | 30.93 | 31.07 | -0.96% | 1.33 | 2.65% |
| 2026-01-21 | 31.14 | 31.80 | 30.95 | 31.37 | +0.61% | 1.16 | 2.30% |
| 2026-01-20 | 32.50 | 32.52 | 30.88 | 31.18 | -3.82% | 1.79 | 3.54% |