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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 53.76 | 54.40 | 52.65 | 54.34 | +1.23% | 2.30 | 2.42% |
| 2025-06-24 | 53.63 | 54.09 | 53.17 | 53.68 | +0.13% | 1.82 | 1.91% |
| 2025-06-23 | 52.05 | 54.56 | 51.66 | 53.61 | +2.52% | 2.35 | 2.47% |
| 2025-06-20 | 50.95 | 53.14 | 50.76 | 52.30 | +2.64% | 2.39 | 2.57% |
| 2025-06-19 | 50.61 | 51.35 | 49.87 | 50.95 | +1.37% | 1.77 | 1.97% |
| 2025-06-18 | 49.85 | 50.68 | 49.62 | 50.26 | +0.92% | 1.08 | 1.21% |
| 2025-06-17 | 50.96 | 51.20 | 49.78 | 49.80 | -1.98% | 1.04 | 1.17% |
| 2025-06-16 | 50.34 | 52.15 | 49.75 | 50.81 | -0.08% | 1.32 | 1.46% |
| 2025-06-13 | 51.62 | 51.95 | 50.40 | 50.85 | -2.88% | 1.45 | 1.60% |
| 2025-06-12 | 51.85 | 52.73 | 51.33 | 52.36 | +0.71% | 1.19 | 1.29% |
| 2025-06-11 | 52.25 | 52.85 | 51.85 | 51.99 | -0.69% | 0.99 | 1.07% |
| 2025-06-10 | 53.84 | 54.02 | 51.66 | 52.35 | -2.71% | 1.80 | 1.93% |
| 2025-06-09 | 54.03 | 55.72 | 53.55 | 53.80 | -0.59% | 2.76 | 2.84% |
| 2025-06-06 | 52.35 | 54.93 | 51.61 | 54.12 | +3.06% | 2.62 | 2.78% |
| 2025-06-05 | 52.55 | 52.65 | 51.87 | 52.52 | -0.34% | 1.36 | 1.46% |
| 2025-06-04 | 53.35 | 53.66 | 52.21 | 52.70 | -1.09% | 1.36 | 1.46% |
| 2025-06-03 | 50.40 | 53.95 | 50.40 | 53.27 | +3.79% | 3.10 | 3.29% |
| 2025-05-30 | 50.16 | 51.85 | 49.98 | 51.33 | +1.74% | 1.80 | 1.98% |
| 2025-05-29 | 50.15 | 50.96 | 49.85 | 50.45 | +0.88% | 1.16 | 1.29% |
| 2025-05-28 | 50.54 | 50.95 | 49.75 | 50.01 | -1.63% | 0.90 | 1.01% |