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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 98.01 | 99.50 | 96.40 | 96.90 | -3.39% | 4.18 | 4.70% |
| 2025-11-19 | 99.00 | 105.00 | 96.88 | 100.30 | -0.77% | 7.54 | 8.19% |
| 2025-11-18 | 96.00 | 106.45 | 94.00 | 101.08 | +3.92% | 10.35 | 11.28% |
| 2025-11-17 | 93.45 | 99.50 | 92.70 | 97.27 | +4.59% | 6.24 | 7.08% |
| 2025-11-14 | 97.01 | 98.08 | 92.85 | 93.00 | -5.87% | 5.71 | 6.59% |
| 2025-11-13 | 96.47 | 102.99 | 95.80 | 98.80 | +1.42% | 6.29 | 6.91% |
| 2025-11-12 | 95.60 | 98.89 | 94.00 | 97.42 | +2.25% | 5.01 | 5.68% |
| 2025-11-11 | 95.60 | 101.34 | 93.04 | 95.28 | -0.53% | 7.37 | 8.29% |
| 2025-11-10 | 99.00 | 100.50 | 95.00 | 95.79 | -1.88% | 6.61 | 7.42% |
| 2025-11-07 | 100.00 | 101.19 | 97.50 | 97.63 | -3.53% | 6.93 | 7.66% |
| 2025-11-06 | 105.11 | 106.17 | 99.60 | 101.20 | -7.42% | 9.18 | 9.88% |
| 2025-11-05 | 107.74 | 111.30 | 105.86 | 109.31 | -4.95% | 9.52 | 9.62% |
| 2025-11-04 | 109.00 | 115.00 | 106.60 | 115.00 | +3.68% | 10.80 | 10.62% |
| 2025-11-03 | 114.00 | 116.91 | 107.42 | 110.92 | +3.28% | 15.83 | 15.59% |
| 2025-10-31 | 88.72 | 107.40 | 88.30 | 107.40 | +20.00% | 10.56 | 11.56% |
| 2025-10-30 | 78.66 | 92.83 | 78.66 | 89.50 | +15.69% | 10.43 | 12.83% |
| 2025-10-29 | 76.44 | 77.36 | 75.00 | 77.36 | +0.34% | 1.43 | 2.06% |
| 2025-10-28 | 73.50 | 79.33 | 73.22 | 77.10 | +5.72% | 3.64 | 5.16% |
| 2025-10-27 | 73.34 | 73.90 | 71.86 | 72.93 | -0.04% | 1.14 | 1.71% |
| 2025-10-24 | 71.70 | 73.05 | 71.70 | 72.96 | +1.50% | 0.82 | 1.24% |