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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 60.49 | 65.49 | 58.91 | 64.77 | +6.56% | 6.29 | 5.74% |
| 2025-08-19 | 61.26 | 61.76 | 59.97 | 60.78 | -0.59% | 2.79 | 2.59% |
| 2025-08-18 | 59.71 | 62.45 | 58.89 | 61.14 | +2.88% | 5.02 | 4.65% |
| 2025-08-15 | 58.61 | 59.78 | 58.10 | 59.43 | +1.36% | 2.29 | 2.18% |
| 2025-08-14 | 60.60 | 61.45 | 58.41 | 58.63 | -2.59% | 3.07 | 2.91% |
| 2025-08-13 | 60.14 | 61.50 | 59.71 | 60.19 | +0.08% | 2.77 | 2.58% |
| 2025-08-12 | 60.26 | 61.88 | 59.83 | 60.14 | -0.23% | 2.44 | 2.27% |
| 2025-08-11 | 59.60 | 61.35 | 59.20 | 60.28 | +0.89% | 2.38 | 2.23% |
| 2025-08-08 | 60.30 | 60.96 | 59.00 | 59.75 | -1.13% | 2.61 | 2.46% |
| 2025-08-07 | 61.38 | 62.49 | 59.83 | 60.43 | -1.39% | 3.75 | 3.45% |
| 2025-08-06 | 61.89 | 62.80 | 60.88 | 61.28 | -1.02% | 2.84 | 2.59% |
| 2025-08-05 | 62.74 | 62.99 | 60.40 | 61.91 | -0.93% | 3.31 | 3.05% |
| 2025-08-04 | 56.55 | 63.08 | 56.23 | 62.49 | +9.67% | 6.83 | 6.41% |
| 2025-08-01 | 57.75 | 58.79 | 56.68 | 56.98 | -1.91% | 2.46 | 2.42% |
| 2025-07-31 | 55.11 | 61.00 | 55.06 | 58.09 | +5.54% | 6.74 | 6.49% |
| 2025-07-30 | 56.20 | 56.68 | 54.59 | 55.04 | -2.15% | 2.02 | 2.05% |
| 2025-07-29 | 55.60 | 57.19 | 55.27 | 56.25 | +1.17% | 2.85 | 2.86% |
| 2025-07-28 | 56.42 | 56.56 | 55.39 | 55.60 | -1.59% | 1.95 | 1.97% |
| 2025-07-25 | 54.66 | 56.85 | 54.20 | 56.50 | +3.27% | 4.29 | 4.35% |
| 2025-07-24 | 52.99 | 54.98 | 52.71 | 54.71 | +3.25% | 3.00 | 3.12% |