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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 50.55 | 51.23 | 50.21 | 50.84 | -0.31% | 0.96 | 1.07% |
| 2025-05-26 | 48.76 | 51.73 | 48.64 | 51.00 | +6.56% | 2.71 | 3.00% |
| 2025-05-23 | 48.93 | 49.53 | 47.86 | 47.86 | -2.62% | 1.06 | 1.23% |
| 2025-05-22 | 49.57 | 50.03 | 49.02 | 49.15 | -1.24% | 0.79 | 0.90% |
| 2025-05-21 | 50.57 | 50.87 | 49.35 | 49.76 | -2.14% | 1.17 | 1.32% |
| 2025-05-20 | 49.46 | 51.70 | 49.39 | 50.85 | +1.09% | 1.92 | 2.13% |
| 2025-05-19 | 47.36 | 52.12 | 47.36 | 50.30 | +8.08% | 4.54 | 5.09% |
| 2025-05-16 | 45.87 | 47.36 | 44.90 | 46.54 | -3.17% | 2.12 | 2.57% |
| 2025-05-15 | 49.14 | 49.14 | 48.04 | 48.07 | -2.23% | 1.03 | 1.19% |
| 2025-05-14 | 49.15 | 49.75 | 48.60 | 49.17 | +0.14% | 1.07 | 1.23% |
| 2025-05-13 | 50.37 | 50.45 | 48.96 | 49.10 | -1.18% | 1.10 | 1.25% |
| 2025-05-12 | 49.14 | 49.93 | 49.14 | 49.68 | +1.38% | 0.99 | 1.12% |
| 2025-05-09 | 50.65 | 50.67 | 48.90 | 49.01 | -3.29% | 1.21 | 1.38% |
| 2025-05-08 | 49.46 | 51.54 | 49.46 | 50.67 | +1.44% | 1.58 | 1.76% |
| 2025-05-07 | 50.45 | 51.36 | 49.20 | 49.95 | +0.76% | 1.72 | 1.92% |
| 2025-05-06 | 48.14 | 49.64 | 48.03 | 49.58 | +4.65% | 1.89 | 2.16% |