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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 71.58 | 71.98 | 69.72 | 71.07 | -1.31% | 2.51 | 1.16% |
| 2025-10-22 | 71.79 | 73.33 | 70.92 | 72.01 | -0.32% | 2.91 | 1.32% |
| 2025-10-21 | 72.16 | 73.50 | 71.50 | 72.24 | +0.11% | 4.37 | 1.97% |
| 2025-10-20 | 76.50 | 77.22 | 71.47 | 72.16 | -2.55% | 5.08 | 2.26% |
| 2025-10-17 | 78.60 | 78.91 | 74.05 | 74.05 | -6.16% | 5.51 | 2.38% |
| 2025-10-16 | 79.66 | 83.50 | 78.72 | 78.91 | -1.79% | 6.19 | 2.49% |
| 2025-10-15 | 82.50 | 84.56 | 78.60 | 80.35 | -6.61% | 7.59 | 3.06% |
| 2025-10-14 | 90.60 | 90.60 | 82.68 | 86.04 | -5.00% | 13.54 | 5.14% |
| 2025-10-13 | 78.40 | 91.58 | 78.20 | 90.57 | +13.50% | 13.97 | 5.27% |
| 2025-10-10 | 76.00 | 81.50 | 74.11 | 79.80 | +2.82% | 8.57 | 3.60% |
| 2025-10-09 | 74.20 | 81.28 | 72.00 | 77.61 | +4.48% | 10.45 | 7.55% |
| 2025-09-30 | 73.80 | 76.89 | 71.50 | 74.28 | +2.10% | 6.55 | 4.94% |
| 2025-09-29 | 72.50 | 73.60 | 71.00 | 72.75 | +1.35% | 4.78 | 3.72% |
| 2025-09-26 | 74.50 | 76.11 | 71.67 | 71.78 | -3.91% | 8.15 | 6.26% |
| 2025-09-25 | 71.90 | 77.33 | 69.69 | 74.70 | +3.23% | 11.22 | 8.67% |
| 2025-09-24 | 65.00 | 73.57 | 64.35 | 72.36 | +11.32% | 12.61 | 10.19% |
| 2025-09-23 | 65.55 | 65.90 | 61.00 | 65.00 | +0.11% | 5.01 | 4.44% |
| 2025-09-22 | 64.00 | 65.88 | 63.12 | 64.93 | +1.18% | 4.03 | 3.52% |
| 2025-09-19 | 63.55 | 66.55 | 63.50 | 64.17 | +0.64% | 4.64 | 4.03% |
| 2025-09-18 | 61.70 | 66.51 | 61.63 | 63.76 | +3.00% | 8.02 | 7.03% |