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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 95.00 | 101.18 | 94.15 | 97.15 | -0.28% | 6.87 | 2.29% |
| 2026-02-13 | 89.67 | 101.01 | 89.67 | 97.42 | +11.11% | 9.90 | 3.34% |
| 2026-02-12 | 89.03 | 89.81 | 87.00 | 87.68 | -1.11% | 3.13 | 1.16% |
| 2026-02-11 | 90.60 | 90.79 | 88.00 | 88.66 | -2.08% | 2.66 | 0.98% |
| 2026-02-10 | 91.00 | 92.06 | 89.20 | 90.54 | -0.07% | 2.98 | 1.07% |
| 2026-02-09 | 90.47 | 91.23 | 88.00 | 90.60 | +2.14% | 3.56 | 1.29% |
| 2026-02-06 | 89.75 | 91.66 | 88.70 | 88.70 | -3.17% | 4.53 | 1.64% |
| 2026-02-05 | 89.08 | 93.25 | 87.26 | 91.60 | -2.20% | 6.76 | 2.44% |
| 2026-02-04 | 94.10 | 94.77 | 91.50 | 93.66 | -1.70% | 5.11 | 1.79% |
| 2026-02-03 | 99.11 | 100.00 | 94.00 | 95.28 | -1.26% | 7.30 | 2.49% |
| 2026-02-02 | 104.67 | 105.00 | 96.50 | 96.50 | -8.59% | 7.12 | 2.32% |
| 2026-01-30 | 100.00 | 106.92 | 100.00 | 105.57 | +2.49% | 6.88 | 2.16% |
| 2026-01-29 | 95.88 | 108.21 | 95.88 | 103.01 | +4.06% | 11.63 | 3.69% |
| 2026-01-28 | 96.63 | 99.00 | 92.98 | 98.99 | +3.13% | 7.65 | 2.60% |
| 2026-01-27 | 92.30 | 99.87 | 91.56 | 95.99 | +4.28% | 7.76 | 2.63% |
| 2026-01-26 | 93.02 | 94.41 | 91.00 | 92.05 | -3.72% | 5.57 | 1.96% |
| 2026-01-23 | 92.09 | 96.90 | 88.80 | 95.61 | +2.82% | 9.93 | 3.52% |
| 2026-01-22 | 96.53 | 97.50 | 90.01 | 92.99 | -3.45% | 8.56 | 3.01% |
| 2026-01-21 | 92.19 | 97.25 | 92.19 | 96.31 | +0.80% | 9.23 | 3.15% |
| 2026-01-20 | 91.00 | 98.26 | 91.00 | 95.55 | +3.41% | 11.47 | 3.92% |