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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.85 | 27.89 | 26.96 | 27.02 | -1.39% | 0.59 | 1.35% |
| 2025-11-19 | 27.01 | 27.47 | 26.50 | 27.40 | +0.81% | 0.75 | 1.74% |
| 2025-11-18 | 27.60 | 28.23 | 27.17 | 27.18 | -2.27% | 0.77 | 1.73% |
| 2025-11-17 | 27.43 | 28.29 | 27.03 | 27.81 | +4.12% | 1.42 | 3.18% |
| 2025-11-14 | 26.60 | 27.27 | 26.40 | 26.71 | +0.11% | 0.67 | 1.54% |
| 2025-11-13 | 26.25 | 26.81 | 26.16 | 26.68 | +0.95% | 0.63 | 1.49% |
| 2025-11-12 | 26.86 | 26.90 | 26.20 | 26.43 | -1.82% | 0.53 | 1.24% |
| 2025-11-11 | 26.86 | 27.32 | 26.80 | 26.92 | -0.52% | 0.50 | 1.14% |
| 2025-11-10 | 26.54 | 27.31 | 26.39 | 27.06 | +1.84% | 0.73 | 1.69% |
| 2025-11-07 | 26.71 | 26.75 | 26.52 | 26.57 | -1.08% | 0.40 | 0.94% |
| 2025-11-06 | 26.83 | 27.00 | 26.60 | 26.86 | +0.11% | 0.48 | 1.12% |
| 2025-11-05 | 26.71 | 26.98 | 26.30 | 26.83 | +0.45% | 0.42 | 0.98% |
| 2025-11-04 | 27.10 | 27.19 | 26.35 | 26.71 | -1.44% | 0.52 | 1.21% |
| 2025-11-03 | 27.09 | 27.26 | 26.67 | 27.10 | -0.33% | 0.48 | 1.10% |
| 2025-10-31 | 26.62 | 27.45 | 26.62 | 27.19 | +1.72% | 0.63 | 1.43% |
| 2025-10-30 | 27.75 | 27.75 | 26.10 | 26.73 | -5.15% | 1.42 | 3.29% |
| 2025-10-29 | 28.38 | 28.60 | 27.90 | 28.18 | +0.11% | 0.92 | 2.04% |
| 2025-10-28 | 27.68 | 28.51 | 27.63 | 28.15 | +0.93% | 0.88 | 1.94% |
| 2025-10-27 | 27.84 | 28.45 | 27.68 | 27.89 | +0.65% | 0.83 | 1.86% |
| 2025-10-24 | 28.01 | 28.48 | 27.63 | 27.71 | -1.07% | 1.02 | 2.26% |