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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.65 | 24.20 | 21.21 | 23.64 | +8.89% | 10.38 | 11.29% |
| 2026-04-21 | 22.25 | 22.34 | 20.73 | 21.71 | -2.68% | 6.50 | 7.49% |
| 2026-04-20 | 22.42 | 23.60 | 21.93 | 22.31 | +0.45% | 12.86 | 13.99% |
| 2026-04-17 | 21.00 | 22.70 | 20.88 | 22.21 | +6.85% | 11.51 | 13.03% |
| 2026-04-16 | 19.00 | 21.21 | 18.91 | 20.78 | +10.86% | 9.48 | 11.70% |
| 2026-04-15 | 19.33 | 19.35 | 18.70 | 18.75 | -2.08% | 2.81 | 3.66% |
| 2026-04-14 | 18.72 | 19.28 | 18.72 | 19.15 | +2.67% | 3.25 | 4.21% |
| 2026-04-13 | 18.41 | 18.97 | 18.38 | 18.65 | -0.19% | 3.08 | 4.09% |
| 2026-04-10 | 19.25 | 19.43 | 18.36 | 18.68 | -1.87% | 6.46 | 8.42% |
| 2026-04-09 | 18.40 | 19.41 | 18.22 | 19.04 | +1.94% | 3.89 | 5.09% |
| 2026-04-08 | 17.85 | 18.72 | 17.85 | 18.68 | +7.32% | 3.22 | 4.34% |
| 2026-04-07 | 17.23 | 17.65 | 17.15 | 17.40 | +1.83% | 1.65 | 2.34% |
| 2026-04-03 | 17.80 | 17.94 | 16.81 | 17.09 | -3.96% | 2.56 | 3.67% |
| 2026-04-02 | 17.99 | 18.66 | 17.62 | 17.80 | -0.99% | 3.23 | 4.41% |
| 2026-04-01 | 17.97 | 18.24 | 17.81 | 17.97 | +3.06% | 2.60 | 3.57% |
| 2026-03-31 | 18.29 | 18.36 | 17.30 | 17.44 | -4.85% | 3.47 | 4.85% |
| 2026-03-30 | 18.68 | 19.18 | 18.33 | 18.33 | -2.90% | 3.00 | 4.00% |
| 2026-03-27 | 18.83 | 19.50 | 18.45 | 18.88 | -1.45% | 3.46 | 4.52% |
| 2026-03-26 | 19.41 | 19.60 | 18.98 | 19.15 | -1.72% | 2.89 | 3.71% |
| 2026-03-25 | 19.09 | 19.67 | 19.08 | 19.49 | +2.16% | 4.24 | 5.40% |