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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 72.37 | 73.47 | 71.50 | 71.55 | -1.97% | 1.80 | 2.72% |
| 2025-07-22 | 73.97 | 73.97 | 71.92 | 72.99 | -1.83% | 1.89 | 2.84% |
| 2025-07-21 | 74.00 | 75.04 | 72.75 | 74.35 | -1.09% | 2.47 | 3.66% |
| 2025-07-18 | 73.85 | 77.93 | 71.65 | 75.17 | +4.99% | 5.11 | 7.46% |
| 2025-07-17 | 71.63 | 73.80 | 70.66 | 71.60 | -1.58% | 2.96 | 4.52% |
| 2025-07-16 | 71.80 | 75.63 | 71.00 | 72.75 | +2.97% | 4.87 | 7.25% |
| 2025-07-15 | 67.39 | 71.50 | 65.32 | 70.65 | +5.50% | 2.28 | 3.63% |
| 2025-07-14 | 67.31 | 67.68 | 66.68 | 66.97 | -0.79% | 0.58 | 0.95% |
| 2025-07-11 | 68.00 | 68.16 | 66.50 | 67.50 | -0.27% | 1.02 | 1.66% |
| 2025-07-10 | 68.22 | 68.30 | 67.08 | 67.68 | -0.84% | 0.88 | 1.42% |
| 2025-07-09 | 68.10 | 70.77 | 66.71 | 68.25 | +0.37% | 1.70 | 2.70% |
| 2025-07-08 | 66.31 | 68.46 | 66.31 | 68.00 | +2.70% | 0.69 | 1.11% |
| 2025-07-07 | 67.49 | 67.49 | 65.80 | 66.21 | -1.21% | 0.57 | 0.94% |
| 2025-07-04 | 66.58 | 67.40 | 65.52 | 67.02 | +0.09% | 0.80 | 1.32% |
| 2025-07-03 | 67.60 | 67.60 | 66.60 | 66.96 | -0.04% | 0.38 | 0.63% |
| 2025-07-02 | 69.43 | 69.50 | 66.80 | 66.99 | -3.89% | 0.78 | 1.25% |
| 2025-07-01 | 67.88 | 70.77 | 67.15 | 69.70 | +2.64% | 1.57 | 2.47% |
| 2025-06-30 | 66.76 | 68.85 | 65.73 | 67.91 | +3.21% | 0.90 | 1.45% |
| 2025-06-27 | 66.00 | 67.00 | 65.60 | 65.80 | -0.45% | 0.52 | 0.86% |
| 2025-06-26 | 66.66 | 67.40 | 65.76 | 66.10 | -0.75% | 0.71 | 1.17% |