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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 99.00 | 103.30 | 98.80 | 102.83 | +2.65% | 4.29 | 1.37% |
| 2026-04-21 | 99.08 | 101.30 | 98.60 | 100.18 | -1.11% | 3.37 | 1.10% |
| 2026-04-20 | 99.22 | 104.38 | 96.54 | 101.30 | +2.19% | 5.82 | 1.89% |
| 2026-04-17 | 99.06 | 99.99 | 97.06 | 99.13 | +0.01% | 4.55 | 1.51% |
| 2026-04-16 | 101.80 | 101.80 | 97.70 | 99.12 | -0.98% | 4.07 | 1.34% |
| 2026-04-15 | 103.96 | 104.40 | 99.38 | 100.10 | -2.32% | 4.86 | 1.55% |
| 2026-04-14 | 92.99 | 102.50 | 92.00 | 102.48 | +11.95% | 7.59 | 2.52% |
| 2026-04-13 | 95.60 | 96.96 | 90.16 | 91.54 | -3.64% | 5.81 | 2.05% |
| 2026-04-10 | 98.20 | 101.26 | 94.00 | 95.00 | -1.94% | 5.16 | 1.73% |
| 2026-04-09 | 96.35 | 99.90 | 96.10 | 96.88 | -1.21% | 3.20 | 1.07% |
| 2026-04-08 | 94.46 | 98.50 | 92.00 | 98.07 | +8.09% | 4.66 | 1.58% |
| 2026-04-07 | 90.00 | 92.66 | 88.88 | 90.73 | +2.12% | 2.45 | 0.88% |
| 2026-04-03 | 88.97 | 91.25 | 88.65 | 88.85 | +0.04% | 2.34 | 0.85% |
| 2026-04-02 | 91.30 | 93.60 | 87.35 | 88.81 | -3.92% | 3.01 | 1.10% |
| 2026-04-01 | 93.11 | 95.66 | 91.54 | 92.43 | +2.59% | 4.48 | 1.57% |
| 2026-03-31 | 93.65 | 94.76 | 89.90 | 90.10 | -4.95% | 4.15 | 1.48% |
| 2026-03-30 | 88.33 | 95.75 | 87.82 | 94.79 | +7.34% | 6.32 | 2.23% |
| 2026-03-27 | 86.16 | 89.67 | 86.03 | 88.31 | +3.64% | 5.05 | 1.87% |
| 2026-03-26 | 85.06 | 86.99 | 84.00 | 85.21 | -1.47% | 2.58 | 0.98% |
| 2026-03-25 | 85.55 | 89.00 | 84.50 | 86.48 | +2.10% | 5.10 | 1.92% |