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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.88 | 17.15 | 16.61 | 16.98 | +0.85% | 1.03 | 1.66% |
| 2025-11-19 | 17.42 | 17.42 | 16.77 | 16.83 | -2.59% | 1.06 | 1.70% |
| 2025-11-18 | 17.45 | 17.60 | 17.19 | 17.28 | -1.94% | 0.92 | 1.45% |
| 2025-11-17 | 17.60 | 17.83 | 17.44 | 17.62 | +1.06% | 1.00 | 1.55% |
| 2025-11-14 | 17.77 | 18.02 | 17.38 | 17.44 | -1.88% | 1.28 | 1.99% |
| 2025-11-13 | 17.56 | 18.15 | 17.54 | 17.77 | +1.84% | 1.48 | 2.27% |
| 2025-11-12 | 17.84 | 17.98 | 17.30 | 17.45 | -1.92% | 1.08 | 1.69% |
| 2025-11-11 | 18.10 | 18.14 | 17.58 | 17.80 | -0.95% | 1.08 | 1.65% |
| 2025-11-10 | 18.15 | 18.65 | 17.87 | 17.97 | -0.83% | 1.50 | 2.26% |
| 2025-11-07 | 18.36 | 18.44 | 17.87 | 18.12 | -2.38% | 1.15 | 1.73% |
| 2025-11-06 | 18.26 | 18.65 | 18.08 | 18.56 | +1.72% | 1.21 | 1.79% |
| 2025-11-05 | 17.89 | 18.50 | 17.86 | 18.24 | -0.66% | 1.43 | 2.14% |
| 2025-11-04 | 18.95 | 19.03 | 18.15 | 18.36 | -3.15% | 1.97 | 2.92% |
| 2025-11-03 | 19.23 | 19.23 | 18.28 | 18.96 | -1.48% | 2.55 | 3.73% |
| 2025-10-31 | 19.20 | 19.62 | 18.98 | 19.25 | +0.26% | 2.42 | 3.43% |
| 2025-10-30 | 20.54 | 20.71 | 19.13 | 19.20 | -6.81% | 3.71 | 5.21% |
| 2025-10-29 | 20.07 | 20.71 | 19.93 | 20.60 | +1.72% | 3.07 | 4.11% |
| 2025-10-28 | 22.30 | 22.42 | 19.86 | 20.25 | -8.78% | 7.20 | 9.39% |
| 2025-10-27 | 21.99 | 22.48 | 21.73 | 22.20 | +2.26% | 4.18 | 5.17% |
| 2025-10-24 | 21.14 | 21.95 | 20.94 | 21.71 | +3.21% | 2.66 | 3.38% |