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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 72.00 | 72.00 | 70.13 | 71.88 | +0.36% | 0.69 | 1.06% |
| 2025-10-22 | 71.40 | 72.17 | 71.00 | 71.62 | -0.39% | 0.60 | 0.92% |
| 2025-10-21 | 70.60 | 72.48 | 70.01 | 71.90 | +2.15% | 1.09 | 1.67% |
| 2025-10-20 | 73.87 | 74.38 | 69.69 | 70.39 | -2.91% | 1.49 | 2.27% |
| 2025-10-17 | 74.48 | 75.39 | 72.42 | 72.50 | -2.55% | 0.91 | 1.36% |
| 2025-10-16 | 76.00 | 76.01 | 73.72 | 74.40 | -2.62% | 1.19 | 1.74% |
| 2025-10-15 | 74.56 | 78.10 | 73.52 | 76.40 | +2.18% | 1.64 | 2.35% |
| 2025-10-14 | 78.03 | 80.42 | 74.77 | 74.77 | -5.51% | 3.22 | 4.59% |
| 2025-10-13 | 78.00 | 87.98 | 78.00 | 79.13 | +2.91% | 4.70 | 6.26% |
| 2025-10-10 | 80.79 | 80.79 | 75.81 | 76.89 | -5.66% | 2.35 | 3.33% |
| 2025-10-09 | 78.00 | 82.98 | 76.77 | 81.50 | +3.65% | 3.08 | 4.20% |
| 2025-09-30 | 75.75 | 78.91 | 74.52 | 78.63 | +5.52% | 2.23 | 3.15% |
| 2025-09-29 | 74.10 | 75.28 | 73.33 | 74.52 | +0.57% | 1.06 | 1.57% |
| 2025-09-26 | 76.31 | 76.50 | 74.05 | 74.10 | -3.29% | 1.08 | 1.57% |
| 2025-09-25 | 74.61 | 79.18 | 74.23 | 76.62 | +2.71% | 2.50 | 3.54% |
| 2025-09-24 | 72.17 | 74.97 | 71.03 | 74.60 | +2.85% | 1.46 | 2.15% |
| 2025-09-23 | 73.72 | 74.41 | 70.58 | 72.53 | -1.97% | 1.61 | 2.45% |
| 2025-09-22 | 74.35 | 76.04 | 73.03 | 73.99 | -0.88% | 1.37 | 2.01% |
| 2025-09-19 | 74.89 | 76.76 | 74.58 | 74.65 | -0.31% | 1.37 | 1.98% |
| 2025-09-18 | 77.22 | 78.88 | 74.10 | 74.88 | -3.24% | 2.45 | 3.49% |