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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.04 | 32.19 | 31.04 | 31.54 | +3.38% | 3.27 | 6.42% |
| 2025-12-17 | 30.80 | 31.50 | 29.94 | 30.51 | -1.96% | 2.22 | 4.52% |
| 2025-12-16 | 29.40 | 32.05 | 28.33 | 31.12 | +5.85% | 3.66 | 7.50% |
| 2025-12-15 | 29.19 | 30.28 | 29.19 | 29.40 | -0.14% | 1.47 | 3.08% |
| 2025-12-12 | 29.43 | 30.28 | 29.07 | 29.44 | -0.20% | 1.56 | 3.29% |
| 2025-12-11 | 30.29 | 30.64 | 29.50 | 29.50 | -2.64% | 1.48 | 3.09% |
| 2025-12-10 | 30.70 | 31.25 | 29.84 | 30.30 | -2.01% | 1.98 | 4.06% |
| 2025-12-09 | 30.19 | 31.46 | 29.70 | 30.92 | +1.71% | 2.60 | 5.24% |
| 2025-12-08 | 31.00 | 31.41 | 30.35 | 30.40 | -0.75% | 3.34 | 6.75% |
| 2025-12-05 | 29.06 | 30.87 | 28.66 | 30.63 | +5.19% | 3.17 | 6.57% |
| 2025-12-04 | 27.68 | 30.20 | 27.38 | 29.12 | +4.19% | 2.62 | 5.61% |
| 2025-12-03 | 28.20 | 28.63 | 27.50 | 27.95 | -1.13% | 0.93 | 2.07% |
| 2025-12-02 | 28.70 | 28.74 | 27.97 | 28.27 | -1.43% | 0.77 | 1.69% |
| 2025-12-01 | 28.05 | 29.10 | 28.05 | 28.68 | +2.69% | 1.39 | 3.01% |
| 2025-11-28 | 27.06 | 28.16 | 27.06 | 27.93 | +2.91% | 0.82 | 1.84% |
| 2025-11-27 | 27.17 | 27.68 | 27.02 | 27.14 | -1.06% | 0.61 | 1.40% |
| 2025-11-26 | 28.14 | 28.20 | 27.36 | 27.43 | -3.42% | 1.01 | 2.28% |
| 2025-11-25 | 27.22 | 29.45 | 27.22 | 28.40 | +4.49% | 1.86 | 4.04% |
| 2025-11-24 | 26.43 | 27.29 | 26.24 | 27.18 | +3.62% | 0.56 | 1.30% |
| 2025-11-21 | 26.80 | 27.75 | 26.00 | 26.23 | -2.92% | 0.74 | 1.73% |