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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 68.17 | 69.70 | 67.62 | 69.70 | +4.19% | 1.69 | 2.69% |
| 2026-03-23 | 71.91 | 71.91 | 66.10 | 66.90 | -7.57% | 2.18 | 3.46% |
| 2026-03-20 | 75.60 | 76.18 | 72.38 | 72.38 | -3.84% | 1.45 | 2.15% |
| 2026-03-19 | 76.08 | 76.77 | 74.84 | 75.27 | -2.93% | 1.32 | 1.91% |
| 2026-03-18 | 76.28 | 77.60 | 76.04 | 77.54 | +1.67% | 1.12 | 1.59% |
| 2026-03-17 | 77.25 | 78.78 | 76.23 | 76.27 | -1.37% | 1.64 | 2.31% |
| 2026-03-16 | 76.51 | 77.37 | 75.59 | 77.33 | +0.70% | 1.71 | 2.44% |
| 2026-03-13 | 79.00 | 79.20 | 76.50 | 76.79 | -3.08% | 2.38 | 3.36% |
| 2026-03-12 | 80.20 | 80.59 | 78.52 | 79.23 | -1.21% | 1.35 | 1.85% |
| 2026-03-11 | 81.80 | 81.96 | 79.88 | 80.20 | -2.04% | 1.81 | 2.46% |
| 2026-03-10 | 82.40 | 83.90 | 81.19 | 81.87 | +0.87% | 2.21 | 2.93% |
| 2026-03-09 | 78.03 | 81.67 | 77.52 | 81.16 | +1.96% | 2.35 | 3.24% |
| 2026-03-06 | 79.35 | 80.16 | 78.55 | 79.60 | +1.34% | 1.63 | 2.25% |
| 2026-03-05 | 79.00 | 79.80 | 77.68 | 78.55 | +1.12% | 1.66 | 2.30% |
| 2026-03-04 | 78.14 | 79.70 | 77.06 | 77.68 | -1.57% | 1.79 | 2.51% |
| 2026-03-03 | 83.05 | 83.95 | 78.52 | 78.92 | -4.92% | 2.64 | 3.57% |
| 2026-03-02 | 84.99 | 86.22 | 82.46 | 83.00 | -4.38% | 2.99 | 3.91% |
| 2026-02-27 | 85.47 | 86.90 | 85.13 | 86.80 | +1.85% | 2.88 | 3.66% |
| 2026-02-26 | 84.46 | 85.75 | 83.86 | 85.22 | +0.50% | 2.37 | 3.05% |
| 2026-02-25 | 85.60 | 85.84 | 83.50 | 84.80 | -0.24% | 2.90 | 3.75% |