福立旺 sh.688678
24.75
-0.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.25 | 25.79 | 24.38 | 24.75 | -0.68% | 4.22 | 4.20% |
| 2026-05-22 | 24.89 | 25.07 | 24.08 | 24.92 | +0.12% | 5.18 | 5.22% |
| 2026-05-21 | 25.77 | 26.03 | 24.60 | 24.89 | -2.32% | 6.04 | 5.86% |
| 2026-05-20 | 25.66 | 25.90 | 25.05 | 25.48 | -0.66% | 4.46 | 4.36% |
| 2026-05-19 | 25.70 | 26.02 | 25.10 | 25.65 | -0.43% | 5.00 | 4.87% |
| 2026-05-18 | 25.30 | 26.18 | 24.98 | 25.76 | +1.82% | 7.14 | 6.90% |
| 2026-05-15 | 25.00 | 25.68 | 24.20 | 25.30 | +2.02% | 7.50 | 7.44% |
| 2026-05-14 | 25.04 | 25.89 | 24.70 | 24.80 | 0.00% | 7.15 | 7.06% |
| 2026-05-13 | 24.58 | 26.86 | 24.50 | 24.80 | -0.32% | 10.26 | 10.08% |
| 2026-05-12 | 25.70 | 26.00 | 24.69 | 24.88 | -3.42% | 6.14 | 6.05% |
| 2026-05-11 | 26.60 | 27.42 | 25.50 | 25.76 | -1.34% | 7.72 | 7.33% |
| 2026-05-08 | 25.05 | 26.90 | 25.05 | 26.11 | +2.96% | 8.36 | 7.87% |
| 2026-05-07 | 23.86 | 25.65 | 23.71 | 25.36 | +6.20% | 6.65 | 6.62% |
| 2026-05-06 | 24.09 | 24.35 | 23.69 | 23.88 | +0.63% | 5.87 | 6.08% |
| 2026-04-30 | 23.26 | 24.13 | 22.60 | 23.73 | +2.02% | 6.11 | 6.48% |
| 2026-04-29 | 22.95 | 23.51 | 21.91 | 23.26 | +1.31% | 6.59 | 7.14% |
| 2026-04-28 | 23.29 | 23.96 | 22.60 | 22.96 | -1.50% | 5.19 | 5.53% |
| 2026-04-27 | 23.30 | 23.60 | 22.47 | 23.31 | +0.91% | 4.35 | 4.68% |
| 2026-04-24 | 23.40 | 23.97 | 22.63 | 23.10 | -1.95% | 5.64 | 6.06% |
| 2026-04-23 | 23.68 | 24.07 | 22.80 | 23.56 | -0.34% | 8.47 | 8.95% |