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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 92.84 | 92.92 | 84.48 | 85.00 | -8.45% | 4.68 | 5.93% |
| 2026-02-13 | 92.89 | 96.07 | 92.51 | 92.85 | -0.83% | 2.37 | 2.76% |
| 2026-02-12 | 92.44 | 94.67 | 91.50 | 93.63 | +1.45% | 3.03 | 3.57% |
| 2026-02-11 | 93.00 | 93.63 | 92.02 | 92.29 | -0.98% | 1.78 | 2.11% |
| 2026-02-10 | 94.50 | 95.15 | 91.68 | 93.20 | 0.00% | 3.36 | 3.93% |
| 2026-02-09 | 94.75 | 95.48 | 92.01 | 93.20 | +1.36% | 4.01 | 4.71% |
| 2026-02-06 | 93.12 | 93.88 | 90.66 | 91.95 | -2.35% | 2.48 | 2.94% |
| 2026-02-05 | 94.14 | 96.46 | 93.21 | 94.16 | -2.01% | 2.81 | 3.25% |
| 2026-02-04 | 102.70 | 103.39 | 95.03 | 96.09 | -7.37% | 4.55 | 5.09% |
| 2026-02-03 | 101.72 | 104.42 | 100.75 | 103.74 | +2.98% | 3.11 | 3.32% |
| 2026-02-02 | 107.18 | 108.73 | 100.40 | 100.74 | -6.01% | 4.65 | 4.92% |
| 2026-01-30 | 110.13 | 111.00 | 105.95 | 107.18 | -3.62% | 4.31 | 4.38% |
| 2026-01-29 | 112.00 | 121.00 | 107.80 | 111.21 | -2.45% | 8.31 | 7.88% |
| 2026-01-28 | 109.77 | 117.89 | 109.77 | 114.00 | +4.11% | 8.74 | 8.38% |
| 2026-01-27 | 105.01 | 109.99 | 102.68 | 109.50 | +4.03% | 4.39 | 4.50% |
| 2026-01-26 | 110.99 | 112.91 | 104.52 | 105.26 | -3.44% | 5.19 | 5.28% |
| 2026-01-23 | 108.20 | 111.28 | 106.71 | 109.01 | +0.84% | 4.30 | 4.30% |
| 2026-01-22 | 109.00 | 111.48 | 107.97 | 108.10 | -0.26% | 3.14 | 3.14% |
| 2026-01-21 | 112.67 | 113.60 | 107.95 | 108.38 | -3.83% | 4.84 | 4.79% |
| 2026-01-20 | 118.00 | 118.95 | 111.55 | 112.70 | -2.74% | 4.76 | 4.55% |