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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 73.00 | 74.00 | 70.60 | 71.25 | -0.29% | 4.56 | 2.06% |
| 2025-12-17 | 72.49 | 72.50 | 69.70 | 71.46 | -1.81% | 3.47 | 1.59% |
| 2025-12-16 | 71.77 | 74.00 | 68.31 | 72.78 | +0.80% | 4.32 | 1.99% |
| 2025-12-15 | 70.11 | 73.00 | 68.36 | 72.20 | +2.60% | 4.29 | 1.97% |
| 2025-12-12 | 71.27 | 71.28 | 68.02 | 70.37 | -0.73% | 4.13 | 1.94% |
| 2025-12-11 | 72.03 | 74.00 | 70.84 | 70.89 | -1.61% | 4.16 | 1.88% |
| 2025-12-10 | 68.49 | 72.10 | 68.01 | 72.05 | +5.11% | 3.77 | 1.76% |
| 2025-12-09 | 67.24 | 69.61 | 66.70 | 68.55 | +1.53% | 2.63 | 1.26% |
| 2025-12-08 | 65.98 | 68.50 | 65.61 | 67.52 | +1.95% | 2.35 | 1.14% |
| 2025-12-05 | 66.00 | 66.38 | 63.70 | 66.23 | +1.58% | 1.89 | 0.95% |
| 2025-12-04 | 65.00 | 66.36 | 63.13 | 65.20 | +0.03% | 2.36 | 1.19% |
| 2025-12-03 | 64.00 | 65.18 | 63.36 | 65.18 | +1.84% | 1.91 | 0.97% |
| 2025-12-02 | 64.85 | 65.11 | 63.78 | 64.00 | -2.17% | 1.47 | 0.75% |
| 2025-12-01 | 65.29 | 65.95 | 64.01 | 65.42 | +0.71% | 2.40 | 1.21% |
| 2025-11-28 | 64.02 | 65.58 | 63.50 | 64.96 | +1.47% | 1.72 | 0.87% |
| 2025-11-27 | 64.20 | 66.20 | 63.80 | 64.02 | -0.30% | 1.76 | 0.88% |
| 2025-11-26 | 64.40 | 65.50 | 63.69 | 64.21 | -0.71% | 1.55 | 0.78% |
| 2025-11-25 | 65.07 | 66.48 | 64.41 | 64.67 | -0.58% | 1.94 | 0.97% |
| 2025-11-24 | 63.80 | 65.36 | 63.21 | 65.05 | +2.15% | 1.72 | 0.87% |
| 2025-11-21 | 65.80 | 67.70 | 63.53 | 63.68 | -3.52% | 2.52 | 1.26% |