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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 59.50 | 63.33 | 59.32 | 61.90 | +0.73% | 5.47 | 4.98% |
| 2025-09-16 | 60.94 | 62.18 | 60.63 | 61.45 | +0.54% | 2.50 | 2.30% |
| 2025-09-15 | 62.59 | 63.18 | 61.12 | 61.12 | -0.34% | 2.50 | 2.28% |
| 2025-09-12 | 61.92 | 63.78 | 61.33 | 61.33 | -1.13% | 3.09 | 2.80% |
| 2025-09-11 | 60.12 | 62.49 | 59.20 | 62.03 | +3.33% | 3.26 | 3.00% |
| 2025-09-10 | 60.30 | 60.99 | 59.50 | 60.03 | -0.17% | 2.36 | 2.21% |
| 2025-09-09 | 61.79 | 62.18 | 59.73 | 60.13 | -3.82% | 2.73 | 2.54% |
| 2025-09-08 | 63.01 | 63.38 | 60.89 | 62.52 | -0.89% | 3.56 | 3.23% |
| 2025-09-05 | 61.71 | 63.55 | 60.53 | 63.08 | +2.09% | 3.24 | 2.94% |
| 2025-09-04 | 67.00 | 67.50 | 59.33 | 61.79 | -7.73% | 5.00 | 4.46% |
| 2025-09-03 | 69.17 | 70.40 | 66.07 | 66.97 | -2.77% | 3.26 | 2.69% |
| 2025-09-02 | 71.51 | 72.49 | 67.70 | 68.88 | -3.64% | 3.84 | 3.13% |
| 2025-09-01 | 71.00 | 72.59 | 69.50 | 71.48 | +2.85% | 4.41 | 3.51% |
| 2025-08-29 | 71.11 | 71.11 | 68.00 | 69.50 | -5.15% | 6.29 | 5.10% |
| 2025-08-28 | 66.01 | 73.32 | 65.81 | 73.27 | +11.86% | 9.40 | 7.59% |
| 2025-08-27 | 68.28 | 70.18 | 65.44 | 65.50 | -4.73% | 5.44 | 4.49% |
| 2025-08-26 | 68.10 | 70.33 | 67.22 | 68.75 | +0.09% | 5.02 | 4.09% |
| 2025-08-25 | 68.00 | 69.88 | 66.38 | 68.69 | +2.31% | 6.80 | 5.62% |
| 2025-08-22 | 61.80 | 67.97 | 61.80 | 67.14 | +8.12% | 7.04 | 6.10% |
| 2025-08-21 | 64.20 | 64.60 | 61.71 | 62.10 | -4.12% | 4.68 | 4.18% |