富创精密 sh.688409
173.44
+3.81%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 165.00 | 177.50 | 160.00 | 173.44 | +3.81% | 14.65 | 2.83% |
| 2026-05-22 | 165.00 | 173.30 | 160.01 | 167.07 | +2.13% | 15.42 | 3.04% |
| 2026-05-21 | 181.90 | 188.00 | 163.58 | 163.58 | -12.76% | 21.93 | 4.07% |
| 2026-05-20 | 172.78 | 188.28 | 168.01 | 187.50 | +7.20% | 18.47 | 3.50% |
| 2026-05-19 | 168.16 | 181.88 | 163.10 | 174.90 | +2.97% | 17.86 | 3.41% |
| 2026-05-18 | 158.09 | 176.80 | 155.74 | 169.85 | +4.67% | 20.43 | 3.96% |
| 2026-05-15 | 144.28 | 168.00 | 141.51 | 162.27 | +14.25% | 19.39 | 4.11% |
| 2026-05-14 | 133.00 | 148.00 | 132.00 | 142.03 | +6.33% | 15.26 | 3.58% |
| 2026-05-13 | 127.13 | 135.00 | 124.19 | 133.57 | +2.34% | 11.08 | 2.79% |
| 2026-05-12 | 120.20 | 133.00 | 119.05 | 130.51 | +6.19% | 13.98 | 3.61% |
| 2026-05-11 | 122.15 | 124.66 | 116.00 | 122.90 | +1.10% | 14.02 | 3.79% |
| 2026-05-08 | 123.00 | 124.15 | 119.01 | 121.56 | -3.97% | 7.35 | 1.98% |
| 2026-05-07 | 127.71 | 127.71 | 121.51 | 126.58 | +0.79% | 7.94 | 2.08% |
| 2026-05-06 | 127.66 | 135.52 | 123.89 | 125.59 | -2.31% | 11.23 | 2.85% |
| 2026-04-30 | 122.41 | 131.18 | 118.30 | 128.56 | +4.95% | 11.81 | 3.09% |
| 2026-04-29 | 113.71 | 122.61 | 111.50 | 122.50 | +6.99% | 8.52 | 2.35% |
| 2026-04-28 | 119.50 | 121.89 | 113.52 | 114.50 | -4.92% | 6.23 | 1.74% |
| 2026-04-27 | 103.65 | 122.22 | 102.18 | 120.42 | +16.03% | 10.44 | 2.98% |
| 2026-04-24 | 101.02 | 104.84 | 100.59 | 103.78 | +1.28% | 4.10 | 1.29% |
| 2026-04-23 | 103.00 | 105.00 | 99.10 | 102.47 | -0.35% | 4.72 | 1.52% |