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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 90.12 | 95.37 | 88.50 | 92.40 | +3.43% | 13.16 | 4.65% |
| 2026-01-16 | 84.70 | 90.88 | 83.20 | 89.34 | +9.39% | 15.33 | 5.75% |
| 2026-01-15 | 78.10 | 81.84 | 76.48 | 81.67 | +5.24% | 7.45 | 3.07% |
| 2026-01-14 | 77.31 | 79.68 | 75.86 | 77.60 | +1.84% | 5.74 | 2.41% |
| 2026-01-13 | 80.60 | 82.30 | 75.96 | 76.20 | -5.41% | 6.99 | 2.91% |
| 2026-01-12 | 80.65 | 82.50 | 79.60 | 80.56 | -0.30% | 6.84 | 2.77% |
| 2026-01-09 | 80.14 | 81.86 | 78.50 | 80.80 | -0.12% | 8.52 | 3.47% |
| 2026-01-08 | 79.00 | 82.50 | 78.99 | 80.90 | +1.47% | 9.19 | 3.72% |
| 2026-01-07 | 76.14 | 82.94 | 74.01 | 79.73 | +5.56% | 13.96 | 5.80% |
| 2026-01-06 | 69.59 | 77.88 | 69.22 | 75.53 | +8.66% | 11.81 | 5.22% |
| 2026-01-05 | 68.10 | 69.97 | 68.10 | 69.51 | +3.13% | 3.89 | 1.83% |
| 2025-12-31 | 68.10 | 69.57 | 66.30 | 67.40 | -0.63% | 3.72 | 1.79% |
| 2025-12-30 | 67.86 | 69.20 | 67.41 | 67.83 | -0.25% | 3.24 | 1.55% |
| 2025-12-29 | 68.76 | 69.88 | 67.68 | 68.00 | -1.11% | 3.62 | 1.72% |
| 2025-12-26 | 69.63 | 71.40 | 68.42 | 68.76 | -1.25% | 3.99 | 1.87% |
| 2025-12-25 | 70.52 | 70.79 | 67.77 | 69.63 | -1.26% | 4.99 | 2.36% |
| 2025-12-24 | 71.93 | 71.93 | 69.80 | 70.52 | -1.32% | 3.74 | 1.73% |
| 2025-12-23 | 71.10 | 73.73 | 70.19 | 71.46 | +1.06% | 5.53 | 2.50% |
| 2025-12-22 | 70.66 | 72.50 | 69.95 | 70.71 | +0.16% | 4.50 | 2.06% |
| 2025-12-19 | 70.25 | 72.00 | 69.78 | 70.60 | -0.91% | 2.67 | 1.23% |