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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.01 | 19.89 | 17.41 | 18.88 | +6.67% | 6.37 | 8.46% |
| 2026-02-13 | 17.77 | 18.21 | 17.64 | 17.70 | -0.64% | 2.41 | 3.33% |
| 2026-02-12 | 17.75 | 18.04 | 17.46 | 17.82 | +0.12% | 3.40 | 4.73% |
| 2026-02-11 | 16.38 | 18.41 | 16.38 | 17.80 | +7.99% | 5.18 | 7.65% |
| 2026-02-10 | 16.51 | 16.78 | 16.45 | 16.48 | -0.60% | 1.39 | 2.16% |
| 2026-02-09 | 16.18 | 16.72 | 16.02 | 16.58 | +3.51% | 1.98 | 3.09% |
| 2026-02-06 | 14.99 | 16.30 | 14.96 | 16.02 | +4.70% | 2.87 | 4.69% |
| 2026-02-05 | 15.86 | 15.86 | 15.20 | 15.30 | -3.89% | 1.92 | 3.20% |
| 2026-02-04 | 16.24 | 16.47 | 15.62 | 15.92 | -2.66% | 2.25 | 3.63% |
| 2026-02-03 | 15.96 | 16.46 | 15.88 | 16.35 | +1.06% | 1.91 | 3.04% |
| 2026-02-02 | 16.02 | 16.53 | 15.97 | 16.18 | -0.92% | 3.32 | 5.25% |
| 2026-01-30 | 17.62 | 17.62 | 15.72 | 16.33 | -7.80% | 5.55 | 8.71% |
| 2026-01-29 | 17.00 | 18.63 | 16.77 | 17.71 | +3.67% | 6.38 | 9.32% |
| 2026-01-28 | 16.86 | 17.71 | 16.84 | 17.08 | 0.00% | 3.85 | 6.14% |
| 2026-01-27 | 16.78 | 17.12 | 16.24 | 17.08 | +2.65% | 2.56 | 4.21% |
| 2026-01-26 | 17.55 | 17.79 | 16.59 | 16.64 | -5.04% | 2.52 | 4.07% |
| 2026-01-23 | 17.08 | 17.63 | 17.08 | 17.52 | +2.07% | 1.72 | 2.69% |
| 2026-01-22 | 17.46 | 17.92 | 17.12 | 17.17 | -0.41% | 1.53 | 2.41% |
| 2026-01-21 | 16.93 | 17.35 | 16.82 | 17.24 | +1.34% | 1.87 | 2.98% |
| 2026-01-20 | 17.51 | 17.75 | 16.83 | 17.01 | -3.67% | 2.56 | 4.09% |