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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 51.61 | 53.38 | 51.18 | 52.99 | +2.20% | 2.79 | 2.99% |
| 2025-07-22 | 51.68 | 52.60 | 51.68 | 51.85 | -0.19% | 1.32 | 1.44% |
| 2025-07-21 | 52.70 | 52.70 | 51.82 | 51.95 | -1.24% | 1.24 | 1.34% |
| 2025-07-18 | 52.05 | 52.76 | 51.75 | 52.60 | +1.19% | 1.58 | 1.70% |
| 2025-07-17 | 51.40 | 52.00 | 51.16 | 51.98 | +1.21% | 1.24 | 1.36% |
| 2025-07-16 | 51.80 | 51.98 | 51.25 | 51.36 | 0.00% | 0.84 | 0.91% |
| 2025-07-15 | 51.91 | 52.30 | 51.25 | 51.36 | -0.96% | 0.84 | 0.91% |
| 2025-07-14 | 52.49 | 52.58 | 51.86 | 51.86 | -1.20% | 0.88 | 0.95% |
| 2025-07-11 | 51.85 | 52.70 | 51.56 | 52.49 | +1.23% | 1.19 | 1.28% |
| 2025-07-10 | 52.33 | 52.33 | 51.45 | 51.85 | -0.23% | 0.76 | 0.83% |
| 2025-07-09 | 52.70 | 52.94 | 51.94 | 51.97 | -1.49% | 1.05 | 1.13% |
| 2025-07-08 | 52.33 | 53.06 | 52.11 | 52.76 | +0.80% | 1.01 | 1.07% |
| 2025-07-07 | 51.86 | 53.22 | 51.85 | 52.34 | +0.17% | 1.06 | 1.13% |
| 2025-07-04 | 52.53 | 53.52 | 51.67 | 52.25 | -1.17% | 1.64 | 1.76% |
| 2025-07-03 | 52.73 | 53.21 | 52.18 | 52.87 | +0.38% | 1.26 | 1.34% |
| 2025-07-02 | 53.72 | 54.24 | 52.50 | 52.67 | -2.90% | 1.92 | 2.04% |
| 2025-07-01 | 54.69 | 56.40 | 54.12 | 54.24 | -1.11% | 2.99 | 3.05% |
| 2025-06-30 | 55.83 | 56.78 | 54.04 | 54.85 | +1.16% | 3.42 | 3.49% |
| 2025-06-27 | 52.58 | 54.84 | 52.31 | 54.22 | +3.98% | 3.18 | 3.33% |
| 2025-06-26 | 54.17 | 54.17 | 52.07 | 52.15 | -4.04% | 2.86 | 3.04% |