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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 76.10 | 76.84 | 75.33 | 76.60 | +0.66% | 1.11 | 1.60% |
| 2026-04-21 | 76.50 | 77.00 | 75.34 | 76.10 | -1.16% | 1.22 | 1.76% |
| 2026-04-20 | 75.50 | 77.64 | 75.46 | 76.99 | +0.90% | 1.64 | 2.34% |
| 2026-04-17 | 76.00 | 76.78 | 75.24 | 76.30 | -0.51% | 1.67 | 2.41% |
| 2026-04-16 | 74.01 | 77.24 | 73.50 | 76.69 | +4.81% | 2.62 | 3.79% |
| 2026-04-15 | 74.78 | 75.37 | 73.00 | 73.17 | -2.05% | 1.39 | 2.05% |
| 2026-04-14 | 74.66 | 76.20 | 73.54 | 74.70 | +3.13% | 1.77 | 2.59% |
| 2026-04-13 | 72.41 | 73.79 | 72.03 | 72.43 | -1.01% | 1.31 | 1.97% |
| 2026-04-10 | 71.68 | 74.88 | 71.68 | 73.17 | +2.09% | 1.62 | 2.41% |
| 2026-04-09 | 73.38 | 73.90 | 71.52 | 71.67 | -4.17% | 1.61 | 2.44% |
| 2026-04-08 | 71.60 | 74.80 | 71.41 | 74.79 | +6.87% | 1.61 | 2.40% |
| 2026-04-07 | 69.00 | 71.03 | 68.60 | 69.98 | +1.42% | 0.76 | 1.18% |
| 2026-04-03 | 70.30 | 70.78 | 68.97 | 69.00 | -1.85% | 0.85 | 1.34% |
| 2026-04-02 | 71.98 | 71.98 | 69.99 | 70.30 | -2.51% | 1.03 | 1.60% |
| 2026-04-01 | 71.54 | 72.58 | 71.10 | 72.11 | +3.25% | 1.27 | 1.93% |
| 2026-03-31 | 72.00 | 72.48 | 69.62 | 69.84 | -2.01% | 1.00 | 1.55% |
| 2026-03-30 | 70.88 | 71.54 | 69.52 | 71.27 | -1.36% | 1.31 | 2.03% |
| 2026-03-27 | 69.00 | 72.28 | 68.35 | 72.25 | +3.51% | 1.13 | 1.74% |
| 2026-03-26 | 71.35 | 71.49 | 69.22 | 69.80 | -2.38% | 1.01 | 1.57% |
| 2026-03-25 | 69.85 | 72.37 | 69.33 | 71.50 | +2.58% | 1.51 | 2.32% |