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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.30 | 33.50 | 32.24 | 32.42 | -2.76% | 1.83 | 3.49% |
| 2026-01-16 | 32.88 | 33.50 | 32.21 | 33.34 | +1.34% | 1.86 | 3.51% |
| 2026-01-15 | 33.50 | 33.85 | 32.05 | 32.90 | -2.89% | 2.10 | 4.00% |
| 2026-01-14 | 33.50 | 35.00 | 33.50 | 33.88 | +1.07% | 2.86 | 5.22% |
| 2026-01-13 | 36.45 | 36.48 | 33.40 | 33.52 | -8.91% | 4.27 | 7.72% |
| 2026-01-12 | 35.35 | 37.45 | 35.35 | 36.80 | +6.54% | 5.19 | 8.87% |
| 2026-01-09 | 34.51 | 35.96 | 34.00 | 34.54 | +2.10% | 4.24 | 7.59% |
| 2026-01-08 | 33.07 | 34.52 | 33.01 | 33.83 | +1.29% | 2.93 | 5.38% |
| 2026-01-07 | 33.00 | 33.64 | 32.08 | 33.40 | +1.74% | 2.73 | 5.15% |
| 2026-01-06 | 34.10 | 34.10 | 32.69 | 32.83 | -1.41% | 2.81 | 5.27% |
| 2026-01-05 | 31.50 | 34.20 | 31.21 | 33.30 | +7.01% | 4.51 | 8.58% |
| 2025-12-31 | 29.84 | 31.95 | 29.81 | 31.12 | +4.29% | 2.58 | 5.25% |
| 2025-12-30 | 31.06 | 31.73 | 29.84 | 29.84 | -4.97% | 2.58 | 5.28% |
| 2025-12-29 | 32.18 | 32.50 | 31.13 | 31.40 | -3.09% | 2.47 | 4.87% |
| 2025-12-26 | 31.98 | 34.88 | 31.76 | 32.40 | +3.78% | 5.08 | 9.52% |
| 2025-12-25 | 30.07 | 31.37 | 29.90 | 31.22 | +3.82% | 2.49 | 5.03% |
| 2025-12-24 | 29.64 | 30.48 | 29.00 | 30.07 | +0.74% | 1.61 | 3.38% |
| 2025-12-23 | 29.85 | 31.29 | 29.40 | 29.85 | -0.50% | 2.09 | 4.30% |
| 2025-12-22 | 31.09 | 31.29 | 29.89 | 30.00 | -2.60% | 1.77 | 3.64% |
| 2025-12-19 | 31.01 | 31.91 | 30.61 | 30.80 | -2.35% | 2.51 | 5.00% |