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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.00 | 32.33 | 29.99 | 31.02 | +6.63% | 3.99 | 7.97% |
| 2025-09-16 | 28.89 | 29.19 | 28.32 | 29.09 | +1.29% | 1.24 | 2.68% |
| 2025-09-15 | 28.99 | 29.36 | 28.68 | 28.72 | -0.24% | 1.20 | 2.58% |
| 2025-09-12 | 29.18 | 29.40 | 28.62 | 28.79 | -0.66% | 1.46 | 3.14% |
| 2025-09-11 | 28.69 | 28.98 | 27.61 | 28.98 | +0.38% | 2.23 | 4.92% |
| 2025-09-10 | 28.70 | 29.35 | 28.61 | 28.87 | +0.63% | 0.74 | 1.59% |
| 2025-09-09 | 29.93 | 30.40 | 28.50 | 28.69 | -5.72% | 1.91 | 4.09% |
| 2025-09-08 | 30.01 | 30.88 | 29.74 | 30.43 | +0.90% | 1.87 | 3.84% |
| 2025-09-05 | 28.82 | 30.27 | 28.70 | 30.16 | +3.64% | 1.63 | 3.40% |
| 2025-09-04 | 30.48 | 31.12 | 28.29 | 29.10 | -5.09% | 2.03 | 4.26% |
| 2025-09-03 | 31.91 | 32.60 | 30.24 | 30.66 | -4.60% | 2.08 | 4.15% |
| 2025-09-02 | 32.89 | 33.96 | 31.41 | 32.14 | -2.61% | 2.07 | 3.97% |
| 2025-09-01 | 32.41 | 33.47 | 32.36 | 33.00 | +1.66% | 1.27 | 2.42% |
| 2025-08-29 | 33.61 | 33.66 | 31.82 | 32.46 | -3.59% | 2.39 | 4.59% |
| 2025-08-28 | 32.61 | 33.85 | 32.36 | 33.67 | +3.31% | 2.38 | 4.45% |
| 2025-08-27 | 33.55 | 34.66 | 32.34 | 32.59 | -2.86% | 2.66 | 4.92% |
| 2025-08-26 | 34.82 | 35.10 | 33.44 | 33.55 | -3.65% | 2.71 | 4.92% |
| 2025-08-25 | 35.35 | 35.65 | 34.38 | 34.82 | +0.23% | 2.47 | 4.39% |
| 2025-08-22 | 32.99 | 35.65 | 32.99 | 34.74 | +4.45% | 2.63 | 4.77% |
| 2025-08-21 | 34.62 | 35.20 | 32.98 | 33.26 | -3.90% | 2.35 | 4.34% |