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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 76.97 | 79.39 | 76.31 | 77.39 | -0.26% | 1.74 | 2.45% |
| 2025-09-16 | 74.19 | 79.28 | 74.19 | 77.59 | +4.20% | 3.45 | 4.86% |
| 2025-09-15 | 76.21 | 76.21 | 74.19 | 74.46 | -2.31% | 1.92 | 2.80% |
| 2025-09-12 | 77.48 | 78.80 | 75.90 | 76.22 | -1.65% | 2.76 | 3.92% |
| 2025-09-11 | 79.80 | 80.96 | 76.57 | 77.50 | -2.85% | 4.31 | 6.11% |
| 2025-09-10 | 79.74 | 82.20 | 79.50 | 79.77 | +0.44% | 1.22 | 1.65% |
| 2025-09-09 | 80.60 | 83.86 | 79.42 | 79.42 | -1.68% | 2.03 | 2.72% |
| 2025-09-08 | 80.10 | 81.75 | 79.03 | 80.78 | -0.26% | 1.58 | 2.15% |
| 2025-09-05 | 81.90 | 82.82 | 79.00 | 80.99 | -1.09% | 2.06 | 2.79% |
| 2025-09-04 | 84.60 | 86.69 | 80.41 | 81.88 | -3.74% | 2.30 | 3.01% |
| 2025-09-03 | 86.60 | 89.30 | 84.69 | 85.06 | -1.94% | 2.10 | 2.66% |
| 2025-09-02 | 89.20 | 90.83 | 86.00 | 86.74 | -2.76% | 2.86 | 3.56% |
| 2025-09-01 | 88.27 | 89.99 | 85.48 | 89.20 | -1.19% | 5.51 | 6.86% |
| 2025-08-29 | 84.00 | 90.50 | 84.00 | 90.27 | +12.56% | 8.38 | 10.53% |
| 2025-08-28 | 78.79 | 81.20 | 76.23 | 80.20 | +1.13% | 3.49 | 4.86% |
| 2025-08-27 | 82.40 | 83.90 | 79.21 | 79.30 | -1.73% | 3.12 | 4.17% |
| 2025-08-26 | 80.44 | 82.55 | 79.71 | 80.70 | +0.01% | 2.05 | 2.76% |
| 2025-08-25 | 81.21 | 82.63 | 79.82 | 80.69 | -0.63% | 2.33 | 3.13% |
| 2025-08-22 | 77.37 | 81.67 | 77.37 | 81.20 | +4.40% | 2.88 | 3.93% |
| 2025-08-21 | 78.23 | 79.28 | 76.87 | 77.78 | -0.13% | 1.97 | 2.77% |