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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 89.15 | 91.79 | 88.61 | 89.70 | -0.33% | 1.98 | 2.41% |
| 2025-12-17 | 89.12 | 91.20 | 87.60 | 90.00 | +0.99% | 1.61 | 1.96% |
| 2025-12-16 | 88.00 | 90.43 | 86.53 | 89.12 | +0.67% | 1.71 | 2.12% |
| 2025-12-15 | 90.02 | 90.40 | 88.20 | 88.53 | -3.08% | 1.52 | 1.87% |
| 2025-12-12 | 87.25 | 92.07 | 86.50 | 91.34 | +4.59% | 2.98 | 3.63% |
| 2025-12-11 | 89.83 | 90.29 | 87.33 | 87.33 | -2.88% | 1.22 | 1.52% |
| 2025-12-10 | 90.00 | 91.17 | 88.50 | 89.92 | -0.53% | 1.19 | 1.46% |
| 2025-12-09 | 90.82 | 91.76 | 89.62 | 90.40 | -1.29% | 1.42 | 1.72% |
| 2025-12-08 | 88.00 | 91.60 | 87.90 | 91.58 | +3.93% | 2.38 | 2.89% |
| 2025-12-05 | 87.28 | 88.98 | 86.20 | 88.12 | +1.32% | 1.92 | 2.39% |
| 2025-12-04 | 88.88 | 90.17 | 85.80 | 86.97 | -2.25% | 2.13 | 2.68% |
| 2025-12-03 | 94.55 | 94.55 | 88.60 | 88.97 | -5.62% | 2.72 | 3.29% |
| 2025-12-02 | 95.10 | 95.68 | 92.55 | 94.27 | -1.47% | 2.24 | 2.61% |
| 2025-12-01 | 96.36 | 97.49 | 94.50 | 95.68 | -0.76% | 2.53 | 2.90% |
| 2025-11-28 | 98.53 | 99.99 | 95.59 | 96.41 | -0.31% | 3.35 | 3.78% |
| 2025-11-27 | 99.25 | 100.30 | 96.71 | 96.71 | -3.39% | 3.11 | 3.47% |
| 2025-11-26 | 100.98 | 102.97 | 98.70 | 100.10 | -0.58% | 5.17 | 5.61% |
| 2025-11-25 | 101.00 | 102.88 | 99.58 | 100.68 | +0.82% | 5.11 | 5.54% |
| 2025-11-24 | 93.00 | 102.29 | 91.26 | 99.86 | +8.69% | 6.82 | 7.66% |
| 2025-11-21 | 94.50 | 97.80 | 91.68 | 91.88 | -5.18% | 5.10 | 5.97% |