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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 77.79 | 78.24 | 76.00 | 77.88 | -1.26% | 2.13 | 3.03% |
| 2025-08-19 | 78.00 | 80.44 | 77.38 | 78.87 | +0.99% | 2.17 | 3.00% |
| 2025-08-18 | 76.41 | 80.17 | 76.41 | 78.10 | +2.31% | 2.56 | 3.57% |
| 2025-08-15 | 75.07 | 77.49 | 74.10 | 76.34 | +1.52% | 2.54 | 3.66% |
| 2025-08-14 | 76.93 | 77.77 | 75.20 | 75.20 | -2.25% | 2.50 | 3.57% |
| 2025-08-13 | 78.88 | 79.77 | 76.66 | 76.93 | -2.41% | 2.92 | 4.13% |
| 2025-08-12 | 80.76 | 81.12 | 78.02 | 78.83 | -3.34% | 1.72 | 2.38% |
| 2025-08-11 | 77.45 | 81.79 | 77.17 | 81.55 | +4.75% | 2.28 | 3.12% |
| 2025-08-08 | 84.48 | 84.48 | 77.37 | 77.85 | -8.54% | 3.75 | 5.15% |
| 2025-08-07 | 86.80 | 87.65 | 84.08 | 85.12 | -1.16% | 2.11 | 2.69% |
| 2025-08-06 | 81.75 | 86.18 | 81.00 | 86.12 | +5.32% | 3.16 | 4.12% |
| 2025-08-05 | 83.14 | 84.34 | 80.08 | 81.77 | -2.40% | 3.17 | 4.26% |
| 2025-08-04 | 81.33 | 83.98 | 80.58 | 83.78 | +1.24% | 3.93 | 5.21% |
| 2025-08-01 | 82.80 | 84.87 | 78.46 | 82.75 | +1.88% | 4.27 | 5.75% |
| 2025-07-31 | 80.00 | 84.88 | 79.50 | 81.22 | +3.22% | 4.19 | 5.58% |
| 2025-07-30 | 76.00 | 81.00 | 76.00 | 78.69 | +2.86% | 3.71 | 5.14% |
| 2025-07-29 | 75.47 | 78.34 | 75.23 | 76.50 | +1.14% | 3.05 | 4.33% |
| 2025-07-28 | 75.00 | 75.95 | 74.22 | 75.64 | -0.03% | 1.96 | 2.86% |
| 2025-07-25 | 74.46 | 76.29 | 73.38 | 75.66 | +2.88% | 2.28 | 3.33% |
| 2025-07-24 | 71.66 | 74.84 | 71.66 | 73.54 | +2.78% | 2.27 | 3.39% |