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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.50 | 21.19 | 19.43 | 20.60 | +2.19% | 6.84 | 9.16% |
| 2025-08-19 | 19.94 | 20.44 | 18.45 | 20.16 | +4.97% | 7.65 | 10.74% |
| 2025-08-18 | 19.42 | 20.29 | 18.86 | 19.20 | +4.90% | 7.22 | 10.15% |
| 2025-08-15 | 17.94 | 18.50 | 17.79 | 18.31 | +3.13% | 3.40 | 5.15% |
| 2025-08-14 | 18.49 | 18.86 | 17.71 | 17.75 | -4.08% | 3.41 | 5.20% |
| 2025-08-13 | 17.76 | 18.76 | 17.58 | 18.51 | +3.88% | 3.05 | 4.59% |
| 2025-08-12 | 18.34 | 18.34 | 17.64 | 17.82 | -3.17% | 3.51 | 5.39% |
| 2025-08-11 | 18.41 | 19.16 | 18.26 | 18.40 | +0.70% | 3.89 | 5.72% |
| 2025-08-08 | 18.50 | 18.79 | 17.94 | 18.27 | -2.95% | 3.12 | 4.68% |
| 2025-08-07 | 19.15 | 19.43 | 18.44 | 18.83 | -1.96% | 4.15 | 6.01% |
| 2025-08-06 | 17.51 | 19.57 | 17.33 | 19.20 | +12.65% | 6.19 | 9.23% |
| 2025-08-05 | 16.61 | 17.65 | 16.61 | 17.05 | +4.59% | 4.28 | 6.87% |
| 2025-08-04 | 15.78 | 16.31 | 15.40 | 16.30 | +2.74% | 2.99 | 5.15% |
| 2025-08-01 | 15.77 | 16.13 | 15.43 | 15.87 | +0.91% | 2.28 | 3.97% |
| 2025-07-31 | 15.38 | 16.17 | 15.38 | 15.72 | +2.08% | 3.16 | 5.48% |
| 2025-07-30 | 16.39 | 16.58 | 15.10 | 15.40 | -7.72% | 4.21 | 7.37% |
| 2025-07-29 | 16.10 | 17.08 | 15.82 | 16.69 | +2.63% | 4.45 | 7.46% |
| 2025-07-28 | 15.55 | 16.54 | 14.81 | 16.26 | +9.86% | 7.12 | 12.44% |
| 2025-07-25 | 15.16 | 15.23 | 14.60 | 14.81 | +0.05% | 4.09 | 7.53% |
| 2025-07-24 | 13.94 | 15.30 | 13.88 | 14.80 | +6.18% | 5.30 | 9.89% |