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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 83.00 | 84.70 | 79.76 | 84.70 | +5.72% | 4.56 | 1.80% |
| 2026-03-23 | 83.00 | 84.79 | 79.11 | 80.12 | -4.37% | 3.71 | 1.49% |
| 2026-03-20 | 87.28 | 87.32 | 83.51 | 83.78 | -1.70% | 3.51 | 1.34% |
| 2026-03-19 | 86.04 | 87.19 | 84.41 | 85.23 | -3.15% | 3.75 | 1.43% |
| 2026-03-18 | 88.56 | 89.00 | 85.74 | 88.00 | +1.10% | 4.37 | 1.64% |
| 2026-03-17 | 92.50 | 93.66 | 87.00 | 87.04 | -6.39% | 5.77 | 2.12% |
| 2026-03-16 | 93.50 | 94.05 | 88.12 | 92.98 | +2.07% | 3.72 | 1.32% |
| 2026-03-13 | 92.00 | 95.47 | 90.67 | 91.09 | -2.81% | 3.94 | 1.39% |
| 2026-03-12 | 96.79 | 98.47 | 91.00 | 93.72 | -3.76% | 4.79 | 1.66% |
| 2026-03-11 | 98.34 | 101.98 | 96.70 | 97.38 | -1.48% | 4.77 | 1.57% |
| 2026-03-10 | 96.96 | 100.72 | 95.25 | 98.84 | +3.99% | 5.54 | 1.84% |
| 2026-03-09 | 94.34 | 96.12 | 91.99 | 95.05 | -2.82% | 5.01 | 1.74% |
| 2026-03-06 | 98.33 | 101.00 | 97.70 | 97.81 | -1.22% | 4.48 | 1.47% |
| 2026-03-05 | 99.90 | 103.60 | 97.28 | 99.02 | +1.83% | 5.45 | 1.76% |
| 2026-03-04 | 99.30 | 101.55 | 96.80 | 97.24 | -2.24% | 4.11 | 1.36% |
| 2026-03-03 | 105.71 | 106.85 | 99.00 | 99.47 | -5.95% | 7.14 | 2.28% |
| 2026-03-02 | 107.00 | 110.97 | 104.01 | 105.76 | -4.91% | 6.93 | 2.12% |
| 2026-02-27 | 109.37 | 112.37 | 107.03 | 111.22 | -0.34% | 4.44 | 1.31% |
| 2026-02-26 | 109.03 | 112.86 | 107.26 | 111.60 | +1.92% | 8.63 | 2.56% |
| 2026-02-25 | 100.00 | 112.58 | 100.00 | 109.50 | +12.71% | 11.72 | 3.58% |