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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.80 | 28.12 | 27.22 | 28.01 | +0.76% | 0.40 | 0.90% |
| 2025-10-22 | 27.53 | 28.25 | 27.51 | 27.80 | -0.14% | 0.58 | 1.30% |
| 2025-10-21 | 27.50 | 27.84 | 27.38 | 27.84 | +1.68% | 0.48 | 1.09% |
| 2025-10-20 | 27.52 | 27.75 | 27.22 | 27.38 | 0.00% | 0.47 | 1.06% |
| 2025-10-17 | 27.91 | 28.20 | 27.38 | 27.38 | -2.07% | 0.65 | 1.45% |
| 2025-10-16 | 28.53 | 28.62 | 27.90 | 27.96 | -2.58% | 0.89 | 1.96% |
| 2025-10-15 | 28.90 | 28.91 | 28.06 | 28.70 | 0.00% | 1.02 | 2.24% |
| 2025-10-14 | 30.54 | 30.90 | 28.67 | 28.70 | -5.62% | 1.62 | 3.43% |
| 2025-10-13 | 28.10 | 30.79 | 28.10 | 30.41 | +2.46% | 1.47 | 3.03% |
| 2025-10-10 | 30.51 | 30.70 | 29.31 | 29.68 | -4.47% | 1.75 | 3.67% |
| 2025-10-09 | 30.40 | 31.50 | 30.23 | 31.07 | +2.85% | 1.91 | 3.85% |
| 2025-09-30 | 30.20 | 30.95 | 29.99 | 30.21 | +0.17% | 1.38 | 2.83% |
| 2025-09-29 | 30.65 | 30.94 | 29.82 | 30.16 | -1.31% | 1.55 | 3.21% |
| 2025-09-26 | 31.77 | 31.93 | 30.53 | 30.56 | -3.81% | 1.36 | 2.73% |
| 2025-09-25 | 32.88 | 33.18 | 31.71 | 31.77 | -3.87% | 2.51 | 4.85% |
| 2025-09-24 | 32.01 | 33.40 | 31.33 | 33.05 | +3.77% | 3.60 | 6.85% |
| 2025-09-23 | 33.60 | 33.60 | 31.00 | 31.85 | -3.46% | 2.81 | 5.52% |
| 2025-09-22 | 33.51 | 33.77 | 32.50 | 32.99 | -3.65% | 3.12 | 5.89% |
| 2025-09-19 | 30.80 | 36.00 | 30.80 | 34.24 | +9.53% | 6.74 | 12.25% |
| 2025-09-18 | 30.77 | 32.49 | 30.53 | 31.26 | +0.77% | 3.38 | 6.69% |