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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 64.50 | 64.50 | 62.59 | 62.90 | -2.05% | 0.47 | 0.81% |
| 2025-05-26 | 65.19 | 65.42 | 63.91 | 64.22 | -0.08% | 0.67 | 1.13% |
| 2025-05-23 | 67.14 | 67.47 | 64.27 | 64.27 | -4.28% | 0.80 | 1.34% |
| 2025-05-22 | 65.74 | 69.06 | 65.22 | 67.14 | +2.20% | 1.46 | 2.35% |
| 2025-05-21 | 66.44 | 66.44 | 65.04 | 65.70 | -0.21% | 0.43 | 0.72% |
| 2025-05-20 | 66.20 | 67.59 | 65.41 | 65.84 | -0.54% | 0.79 | 1.30% |
| 2025-05-19 | 66.98 | 67.44 | 65.51 | 66.20 | -1.17% | 0.74 | 1.21% |
| 2025-05-16 | 67.14 | 68.18 | 66.08 | 66.98 | +0.12% | 0.64 | 1.03% |
| 2025-05-15 | 70.07 | 70.07 | 66.82 | 66.90 | -4.50% | 0.86 | 1.37% |
| 2025-05-14 | 69.98 | 70.98 | 68.55 | 70.06 | -0.03% | 1.29 | 2.02% |
| 2025-05-13 | 69.65 | 71.11 | 68.50 | 70.08 | +0.57% | 1.21 | 1.89% |
| 2025-05-12 | 70.57 | 70.57 | 67.80 | 69.68 | -1.13% | 1.75 | 2.77% |
| 2025-05-09 | 70.45 | 71.55 | 68.69 | 70.48 | -0.56% | 1.73 | 2.69% |
| 2025-05-08 | 68.90 | 71.25 | 68.68 | 70.88 | +2.52% | 1.40 | 2.18% |
| 2025-05-07 | 69.48 | 71.06 | 68.38 | 69.13 | +0.17% | 1.59 | 2.49% |
| 2025-05-06 | 66.71 | 69.88 | 66.00 | 69.01 | +3.94% | 2.02 | 3.20% |