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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.94 | 14.22 | 13.72 | 13.94 | -0.56% | 1.86 | 3.67% |
| 2025-07-22 | 14.37 | 14.38 | 13.94 | 14.02 | -2.86% | 1.90 | 3.68% |
| 2025-07-21 | 14.02 | 14.59 | 13.97 | 14.43 | +2.43% | 2.23 | 4.25% |
| 2025-07-18 | 14.38 | 14.54 | 13.99 | 14.09 | -2.51% | 1.81 | 3.52% |
| 2025-07-17 | 14.47 | 14.55 | 14.20 | 14.45 | -0.93% | 2.57 | 4.90% |
| 2025-07-16 | 13.77 | 14.86 | 13.68 | 14.58 | +6.00% | 3.99 | 7.57% |
| 2025-07-15 | 13.42 | 13.88 | 13.33 | 13.76 | +2.66% | 1.48 | 2.99% |
| 2025-07-14 | 13.37 | 13.51 | 13.20 | 13.40 | +0.48% | 0.78 | 1.61% |
| 2025-07-11 | 13.40 | 13.55 | 13.25 | 13.34 | -0.32% | 1.15 | 2.36% |
| 2025-07-10 | 13.60 | 13.65 | 13.30 | 13.38 | -1.36% | 0.81 | 1.65% |
| 2025-07-09 | 13.63 | 14.13 | 13.52 | 13.57 | -0.42% | 1.55 | 3.06% |
| 2025-07-08 | 13.31 | 13.70 | 13.30 | 13.62 | +2.41% | 0.92 | 1.86% |
| 2025-07-07 | 13.70 | 13.73 | 13.20 | 13.30 | -2.30% | 1.18 | 2.42% |
| 2025-07-04 | 14.21 | 14.25 | 13.60 | 13.62 | -4.73% | 1.90 | 3.78% |
| 2025-07-03 | 13.56 | 14.63 | 13.45 | 14.29 | +5.80% | 2.65 | 5.20% |
| 2025-07-02 | 13.92 | 14.02 | 13.46 | 13.51 | -3.06% | 0.99 | 1.99% |
| 2025-07-01 | 13.60 | 13.94 | 13.28 | 13.94 | +2.84% | 1.92 | 3.88% |
| 2025-06-30 | 13.35 | 13.81 | 13.35 | 13.55 | +1.93% | 1.51 | 3.03% |
| 2025-06-27 | 13.30 | 13.59 | 13.19 | 13.30 | -0.11% | 1.10 | 2.25% |
| 2025-06-26 | 13.64 | 13.76 | 13.28 | 13.31 | -3.81% | 1.60 | 3.27% |