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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 68.00 | 68.48 | 65.83 | 66.00 | -1.64% | 1.69 | 0.82% |
| 2025-11-19 | 67.39 | 69.78 | 66.92 | 67.10 | -0.33% | 2.45 | 1.17% |
| 2025-11-18 | 66.80 | 69.02 | 65.67 | 67.32 | +1.65% | 2.57 | 1.24% |
| 2025-11-17 | 67.28 | 68.40 | 65.70 | 66.23 | -1.59% | 1.94 | 0.95% |
| 2025-11-14 | 68.26 | 69.87 | 67.00 | 67.30 | -1.90% | 1.90 | 0.91% |
| 2025-11-13 | 69.70 | 70.09 | 67.90 | 68.60 | -1.63% | 2.87 | 1.36% |
| 2025-11-12 | 69.74 | 70.70 | 68.50 | 69.74 | -1.06% | 1.83 | 0.86% |
| 2025-11-11 | 71.50 | 72.84 | 69.06 | 70.49 | -0.66% | 3.10 | 1.43% |
| 2025-11-10 | 70.22 | 71.96 | 70.07 | 70.96 | +0.65% | 2.59 | 1.19% |
| 2025-11-07 | 70.30 | 71.71 | 68.80 | 70.50 | -0.33% | 2.59 | 1.20% |
| 2025-11-06 | 68.88 | 71.49 | 68.66 | 70.73 | +3.65% | 3.28 | 1.53% |
| 2025-11-05 | 70.00 | 70.19 | 67.80 | 68.24 | -3.25% | 2.85 | 1.35% |
| 2025-11-04 | 72.30 | 72.30 | 69.86 | 70.53 | -2.45% | 3.09 | 1.43% |
| 2025-11-03 | 72.63 | 72.65 | 68.52 | 72.30 | -0.37% | 3.47 | 1.60% |
| 2025-10-31 | 72.80 | 74.00 | 71.39 | 72.57 | -0.56% | 3.74 | 1.68% |
| 2025-10-30 | 74.50 | 74.98 | 72.97 | 72.98 | -2.93% | 3.34 | 1.48% |
| 2025-10-29 | 75.61 | 76.59 | 72.98 | 75.18 | -0.57% | 4.63 | 2.03% |
| 2025-10-28 | 77.00 | 77.86 | 75.10 | 75.61 | -1.81% | 4.10 | 1.75% |
| 2025-10-27 | 74.86 | 78.60 | 74.29 | 77.00 | +5.77% | 7.22 | 3.08% |
| 2025-10-24 | 71.68 | 75.20 | 71.37 | 72.80 | +2.43% | 6.09 | 2.70% |