福昕软件 sh.688095
77.29
-0.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 77.56 | 79.39 | 76.06 | 77.29 | -0.14% | 1.36 | 1.92% |
| 2026-05-22 | 77.39 | 78.50 | 76.50 | 77.40 | +0.05% | 1.50 | 2.12% |
| 2026-05-21 | 80.63 | 81.93 | 77.17 | 77.36 | -3.78% | 2.00 | 2.73% |
| 2026-05-20 | 81.50 | 82.51 | 79.80 | 80.40 | -1.82% | 1.69 | 2.28% |
| 2026-05-19 | 79.85 | 82.54 | 79.30 | 81.89 | +2.38% | 2.05 | 2.76% |
| 2026-05-18 | 77.00 | 81.29 | 76.63 | 79.99 | +2.91% | 2.05 | 2.83% |
| 2026-05-15 | 77.03 | 79.29 | 77.01 | 77.73 | +0.49% | 1.86 | 2.60% |
| 2026-05-14 | 81.58 | 82.06 | 77.28 | 77.35 | -3.85% | 2.32 | 3.22% |
| 2026-05-13 | 78.83 | 80.85 | 77.63 | 80.45 | +1.78% | 1.81 | 2.49% |
| 2026-05-12 | 82.17 | 82.20 | 78.80 | 79.04 | -3.52% | 2.17 | 2.98% |
| 2026-05-11 | 83.48 | 83.87 | 80.42 | 81.92 | -2.88% | 3.55 | 4.76% |
| 2026-05-08 | 85.00 | 86.60 | 82.72 | 84.35 | +0.81% | 3.37 | 4.37% |
| 2026-05-07 | 80.93 | 83.80 | 79.73 | 83.67 | +4.20% | 2.62 | 3.50% |
| 2026-05-06 | 78.46 | 82.22 | 78.46 | 80.30 | +2.35% | 3.07 | 4.16% |
| 2026-04-30 | 77.81 | 79.72 | 76.93 | 78.46 | +1.63% | 2.96 | 4.15% |
| 2026-04-29 | 73.71 | 77.99 | 73.43 | 77.20 | +8.96% | 4.04 | 5.82% |
| 2026-04-28 | 74.27 | 74.98 | 70.52 | 70.85 | -5.29% | 1.75 | 2.66% |
| 2026-04-27 | 73.51 | 75.68 | 73.11 | 74.81 | +0.84% | 1.43 | 2.11% |
| 2026-04-24 | 74.04 | 74.98 | 72.02 | 74.19 | -0.74% | 1.34 | 2.00% |
| 2026-04-23 | 76.20 | 77.08 | 74.18 | 74.74 | -2.43% | 1.39 | 2.02% |