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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 65.48 | 66.80 | 65.11 | 66.60 | +1.71% | 0.69 | 1.15% |
| 2025-06-24 | 64.20 | 65.65 | 63.80 | 65.48 | +2.30% | 0.80 | 1.34% |
| 2025-06-23 | 63.00 | 64.30 | 62.60 | 64.01 | +1.11% | 0.47 | 0.81% |
| 2025-06-20 | 64.30 | 65.25 | 63.09 | 63.31 | -2.27% | 0.41 | 0.70% |
| 2025-06-19 | 65.10 | 66.58 | 64.55 | 64.78 | -0.48% | 0.61 | 1.01% |
| 2025-06-18 | 64.76 | 65.36 | 63.80 | 65.09 | +0.11% | 0.40 | 0.67% |
| 2025-06-17 | 67.07 | 67.85 | 64.80 | 65.02 | -2.09% | 0.74 | 1.23% |
| 2025-06-16 | 64.30 | 67.39 | 64.30 | 66.41 | +2.15% | 0.87 | 1.43% |
| 2025-06-13 | 65.03 | 65.98 | 63.55 | 65.01 | -0.84% | 0.89 | 1.50% |
| 2025-06-12 | 64.52 | 66.33 | 64.15 | 65.56 | +1.20% | 0.52 | 0.87% |
| 2025-06-11 | 63.03 | 65.16 | 63.03 | 64.78 | +2.27% | 0.64 | 1.10% |
| 2025-06-10 | 66.10 | 66.21 | 62.89 | 63.34 | -4.08% | 0.72 | 1.22% |
| 2025-06-09 | 66.00 | 67.27 | 65.62 | 66.04 | -0.99% | 0.57 | 0.94% |
| 2025-06-06 | 67.91 | 68.37 | 66.11 | 66.69 | -1.67% | 0.82 | 1.34% |
| 2025-06-05 | 65.50 | 68.14 | 65.50 | 67.83 | +2.62% | 0.72 | 1.18% |
| 2025-06-04 | 65.64 | 66.49 | 64.69 | 66.10 | +2.39% | 0.80 | 1.32% |
| 2025-06-03 | 64.69 | 65.28 | 64.21 | 64.55 | -0.09% | 0.72 | 1.22% |
| 2025-05-30 | 64.01 | 65.26 | 63.48 | 64.61 | +0.51% | 0.76 | 1.28% |
| 2025-05-29 | 62.81 | 64.82 | 62.81 | 64.29 | +2.02% | 1.10 | 1.87% |
| 2025-05-28 | 63.69 | 63.69 | 61.83 | 63.01 | +0.17% | 0.63 | 1.09% |