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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 117.60 | 122.97 | 115.15 | 115.88 | -1.51% | 4.09 | 3.78% |
| 2026-01-16 | 116.65 | 122.80 | 116.39 | 117.66 | -2.36% | 4.23 | 3.89% |
| 2026-01-15 | 118.97 | 122.00 | 114.01 | 120.50 | -3.60% | 6.10 | 5.69% |
| 2026-01-14 | 120.29 | 134.18 | 120.29 | 125.00 | +2.21% | 9.04 | 7.85% |
| 2026-01-13 | 131.00 | 132.50 | 118.58 | 122.30 | -4.75% | 9.29 | 8.22% |
| 2026-01-12 | 110.47 | 128.40 | 107.53 | 128.40 | +20.00% | 8.67 | 8.11% |
| 2026-01-09 | 98.00 | 107.92 | 98.00 | 107.00 | +7.00% | 4.95 | 5.24% |
| 2026-01-08 | 96.85 | 102.00 | 96.51 | 100.00 | +2.25% | 3.62 | 4.00% |
| 2026-01-07 | 97.77 | 98.88 | 96.09 | 97.80 | -0.53% | 3.53 | 3.96% |
| 2026-01-06 | 96.48 | 99.44 | 94.00 | 98.32 | +1.19% | 4.60 | 5.18% |
| 2026-01-05 | 90.16 | 97.47 | 89.61 | 97.16 | +8.84% | 5.87 | 6.84% |
| 2025-12-31 | 87.76 | 92.50 | 86.70 | 89.27 | +2.70% | 4.28 | 5.22% |
| 2025-12-30 | 86.99 | 90.51 | 85.91 | 86.92 | +2.20% | 3.32 | 4.13% |
| 2025-12-29 | 86.01 | 86.90 | 84.58 | 85.05 | +0.41% | 1.76 | 2.25% |
| 2025-12-26 | 86.30 | 86.86 | 84.46 | 84.70 | -1.85% | 1.57 | 2.01% |
| 2025-12-25 | 86.17 | 86.79 | 84.10 | 86.30 | +0.61% | 1.35 | 1.73% |
| 2025-12-24 | 85.70 | 86.10 | 84.69 | 85.78 | +0.68% | 1.07 | 1.37% |
| 2025-12-23 | 84.51 | 86.20 | 84.44 | 85.20 | +0.47% | 1.34 | 1.71% |
| 2025-12-22 | 85.83 | 85.83 | 83.03 | 84.80 | -0.38% | 2.45 | 3.18% |
| 2025-12-19 | 89.70 | 90.29 | 84.91 | 85.12 | -5.11% | 2.65 | 3.35% |